Paris - Delayed Quote EUR

Thermador Groupe SA (THEP.PA)

70.00

+0.30

+(0.43%)

At close: January 24 at 5:35:07 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	69.70	70.10	69.40	70.00	70.00	5,067
Jan 23, 2025	69.20	70.20	68.90	69.70	69.70	10,948
Jan 22, 2025	69.50	69.60	68.40	69.10	69.10	1,415
Jan 21, 2025	70.00	70.00	69.00	69.30	69.30	3,520
Jan 20, 2025	69.80	69.80	68.60	69.00	69.00	1,106
Jan 17, 2025	69.80	69.80	68.60	68.90	68.90	2,122
Jan 16, 2025	67.70	70.00	67.70	70.00	70.00	21,940
Jan 15, 2025	68.70	69.60	67.90	68.90	68.90	11,817
Jan 14, 2025	68.00	69.10	68.00	69.00	69.00	3,812
Jan 13, 2025	67.50	67.50	65.90	67.20	67.20	6,161
Jan 10, 2025	69.00	69.50	67.60	67.60	67.60	3,789
Jan 9, 2025	69.20	69.50	68.60	68.70	68.70	1,199
Jan 8, 2025	70.90	71.50	68.80	69.20	69.20	10,627
Jan 7, 2025	71.00	71.90	70.20	70.90	70.90	1,467
Jan 6, 2025	72.80	72.80	70.10	71.00	71.00	1,693
Jan 3, 2025	71.70	71.70	71.00	71.00	71.00	532
Jan 2, 2025	72.10	72.40	71.10	71.80	71.80	1,611
Dec 31, 2024	72.00	72.10	71.70	72.10	72.10	230
Dec 30, 2024	71.80	72.00	71.40	71.80	71.80	1,072
Dec 27, 2024	70.20	72.80	70.20	71.80	71.80	1,197
Dec 24, 2024	72.20	72.50	72.00	72.20	72.20	1,802
Dec 23, 2024	70.20	72.00	70.10	71.50	71.50	3,184
Dec 20, 2024	70.20	70.20	69.20	69.90	69.90	1,677
Dec 19, 2024	70.60	70.90	69.50	70.30	70.30	9,601
Dec 18, 2024	70.00	70.60	69.90	70.60	70.60	2,709
Dec 17, 2024	70.10	70.90	69.60	69.70	69.70	2,758
Dec 16, 2024	69.80	71.20	69.30	71.20	71.20	1,303
Dec 13, 2024	69.00	69.90	69.00	69.60	69.60	1,792
Dec 12, 2024	70.20	70.40	69.50	69.50	69.50	7,829
Dec 11, 2024	70.30	70.90	70.20	70.90	70.90	2,628
Dec 10, 2024	71.10	72.00	70.20	70.20	70.20	1,915
Dec 9, 2024	68.90	71.20	68.90	71.10	71.10	4,947
Dec 6, 2024	68.80	69.40	68.00	68.90	68.90	994
Dec 5, 2024	68.20	68.80	68.00	68.80	68.80	1,653
Dec 4, 2024	69.20	70.00	68.40	68.50	68.50	1,739
Dec 3, 2024	68.50	69.90	68.50	69.90	69.90	1,515
Dec 2, 2024	68.40	69.10	67.00	68.30	68.30	5,703
Nov 29, 2024	70.90	70.90	68.80	69.50	69.50	2,947
Nov 28, 2024	69.00	69.40	68.30	69.00	69.00	2,517
Nov 27, 2024	69.50	69.50	68.60	68.90	68.90	2,484
Nov 26, 2024	71.00	71.00	69.00	69.50	69.50	6,210
Nov 25, 2024	73.00	73.40	70.10	70.10	70.10	1,990
Nov 22, 2024	69.20	70.70	69.10	69.50	69.50	3,892
Nov 21, 2024	69.90	70.00	68.10	68.90	68.90	3,113
Nov 20, 2024	72.20	72.20	69.00	69.80	69.80	3,267
Nov 19, 2024	71.80	72.90	70.80	71.00	71.00	2,504
Nov 18, 2024	73.50	73.50	71.50	71.50	71.50	1,657
Nov 15, 2024	74.80	74.80	72.50	73.10	73.10	783
Nov 14, 2024	75.10	75.40	72.80	73.40	73.40	3,427
Nov 13, 2024	75.40	75.40	74.50	74.50	74.50	1,568
Nov 12, 2024	74.80	76.00	74.60	74.80	74.80	948
Nov 11, 2024	75.60	76.00	75.00	75.80	75.80	409
Nov 8, 2024	76.00	76.70	74.60	74.60	74.60	1,389
Nov 7, 2024	71.70	76.80	71.70	76.00	76.00	3,478
Nov 6, 2024	71.10	73.00	71.10	71.20	71.20	1,913
Nov 5, 2024	72.20	72.30	71.10	71.10	71.10	811
Nov 4, 2024	72.00	72.60	71.80	72.20	72.20	1,404
Nov 1, 2024	71.00	71.60	70.80	71.10	71.10	730
Oct 31, 2024	72.40	72.40	70.70	71.40	71.40	1,417
Oct 30, 2024	72.50	72.50	70.70	70.70	70.70	2,296
Oct 29, 2024	73.20	73.80	72.50	72.50	72.50	1,283
Oct 28, 2024	73.80	73.80	72.50	73.20	73.20	958
Oct 25, 2024	73.00	73.10	71.90	72.70	72.70	1,615
Oct 24, 2024	72.50	72.50	71.60	72.20	72.20	2,888
Oct 23, 2024	71.00	72.40	71.00	71.60	71.60	7,505
Oct 22, 2024	70.20	72.80	70.20	72.60	72.60	8,040
Oct 21, 2024	73.50	73.80	71.80	71.80	71.80	2,408
Oct 18, 2024	72.40	73.50	72.20	73.20	73.20	1,502
Oct 17, 2024	75.30	75.30	72.50	72.50	72.50	2,171
Oct 16, 2024	72.50	75.10	72.00	74.40	74.40	3,319
Oct 15, 2024	75.60	76.20	75.00	75.80	75.80	5,565
Oct 14, 2024	75.50	75.90	75.40	75.50	75.50	1,480
Oct 11, 2024	75.90	76.00	75.00	75.50	75.50	1,339
Oct 10, 2024	75.80	76.20	75.50	75.80	75.80	1,126
Oct 9, 2024	75.50	76.00	75.30	75.50	75.50	2,519
Oct 8, 2024	76.00	76.60	75.00	75.70	75.70	5,082
Oct 7, 2024	75.10	77.00	75.10	76.00	76.00	1,412
Oct 4, 2024	74.80	77.90	74.80	77.00	77.00	3,664
Oct 3, 2024	75.70	75.70	74.80	75.00	75.00	712
Oct 2, 2024	76.30	76.30	74.70	75.30	75.30	5,766
Oct 1, 2024	77.00	77.20	76.40	76.60	76.60	1,950
Sep 30, 2024	77.30	77.90	76.80	77.00	77.00	1,395
Sep 27, 2024	78.60	79.00	78.00	78.00	78.00	1,065
Sep 26, 2024	78.60	79.40	78.40	78.60	78.60	2,868
Sep 25, 2024	79.50	79.50	78.30	78.40	78.40	626
Sep 24, 2024	77.80	79.50	77.80	79.50	79.50	2,659
Sep 23, 2024	77.00	78.20	77.00	78.00	78.00	2,735
Sep 20, 2024	78.10	78.40	77.40	77.90	77.90	1,894
Sep 19, 2024	76.40	78.90	76.40	78.10	78.10	2,265
Sep 18, 2024	76.00	78.40	75.50	76.90	76.90	4,329
Sep 17, 2024	77.00	77.00	76.00	76.40	76.40	3,077
Sep 16, 2024	78.50	78.50	76.00	76.80	76.80	1,795
Sep 13, 2024	76.00	77.90	75.20	77.50	77.50	3,973
Sep 12, 2024	74.70	76.00	74.70	76.00	76.00	983
Sep 11, 2024	75.20	76.60	74.70	74.70	74.70	3,764
Sep 10, 2024	76.90	76.90	74.90	75.90	75.90	2,452
Sep 9, 2024	77.00	77.00	75.50	75.70	75.70	4,493
Sep 6, 2024	76.50	76.80	74.60	76.20	76.20	6,778
Sep 5, 2024	77.50	77.60	76.10	76.80	76.80	655
Sep 4, 2024	77.60	78.00	77.50	77.70	77.70	1,545
Sep 3, 2024	77.80	79.50	77.50	77.60	77.60	2,356
Sep 2, 2024	78.70	78.70	77.80	78.00	78.00	908
Aug 30, 2024	78.20	78.90	78.00	78.70	78.70	1,524
Aug 29, 2024	78.90	78.90	77.80	78.30	78.30	522
Aug 28, 2024	77.60	78.40	77.50	77.80	77.80	324
Aug 27, 2024	78.10	78.40	77.60	78.00	78.00	718
Aug 26, 2024	79.00	79.70	78.00	78.40	78.40	1,490
Aug 23, 2024	78.10	78.30	77.40	78.30	78.30	1,677
Aug 22, 2024	78.40	78.60	77.70	78.10	78.10	971
Aug 21, 2024	77.40	78.60	77.20	78.50	78.50	8,055
Aug 20, 2024	79.20	79.30	77.80	78.00	78.00	1,582
Aug 19, 2024	78.90	79.00	78.40	78.50	78.50	928
Aug 16, 2024	77.20	78.20	77.20	78.10	78.10	1,056
Aug 15, 2024	77.00	77.90	76.60	77.50	77.50	626
Aug 14, 2024	78.40	78.40	75.70	77.50	77.50	3,215
Aug 13, 2024	77.70	78.40	76.30	76.30	76.30	3,015
Aug 12, 2024	77.90	78.10	77.30	77.60	77.60	1,308
Aug 9, 2024	76.70	77.80	76.70	77.40	77.40	1,861
Aug 8, 2024	76.60	76.60	75.50	76.50	76.50	1,703
Aug 7, 2024	76.70	76.70	75.60	76.00	76.00	4,092
Aug 6, 2024	74.60	75.40	73.60	74.10	74.10	3,740
Aug 5, 2024	74.70	75.15	73.20	74.30	74.30	4,476
Aug 2, 2024	74.00	74.70	73.50	74.50	74.50	2,900
Aug 1, 2024	77.40	77.40	73.70	73.70	73.70	2,927
Jul 31, 2024	74.20	76.50	74.20	76.30	76.30	2,779
Jul 30, 2024	78.50	78.50	73.50	73.50	73.50	6,920
Jul 29, 2024	76.00	79.10	76.00	78.50	78.50	2,976
Jul 26, 2024	76.00	79.20	76.00	78.30	78.30	3,498
Jul 25, 2024	76.60	76.90	75.40	76.00	76.00	2,584
Jul 24, 2024	79.60	79.70	78.10	78.10	78.10	3,316
Jul 23, 2024	80.40	80.40	79.20	79.60	79.60	1,631
Jul 22, 2024	80.00	80.60	79.60	79.60	79.60	2,451
Jul 19, 2024	80.50	80.50	79.30	79.80	79.80	1,224
Jul 18, 2024	80.20	80.30	79.20	79.90	79.90	3,044
Jul 17, 2024	80.20	80.40	79.80	80.00	80.00	3,117
Jul 16, 2024	79.60	80.40	79.50	80.20	80.20	4,633
Jul 15, 2024	79.80	80.70	78.60	79.60	79.60	4,174
Jul 12, 2024	77.10	79.20	75.20	78.90	78.90	10,067
Jul 11, 2024	81.00	81.30	79.00	80.10	80.10	14,604
Jul 10, 2024	79.40	79.80	79.00	79.50	79.50	3,581
Jul 9, 2024	81.50	81.50	79.10	79.10	79.10	2,271
Jul 8, 2024	81.00	82.10	80.50	80.50	80.50	3,572
Jul 5, 2024	81.40	82.00	81.00	81.10	81.10	1,724
Jul 4, 2024	78.90	81.40	78.90	81.00	81.00	2,492
Jul 3, 2024	79.40	80.30	78.90	78.90	78.90	3,194
Jul 2, 2024	79.90	80.40	78.60	79.40	79.40	1,246
Jul 1, 2024	79.20	80.90	79.00	79.30	79.30	3,002
Jun 28, 2024	79.30	79.90	78.10	78.10	78.10	1,683
Jun 27, 2024	79.00	79.80	78.10	79.00	79.00	13,709
Jun 26, 2024	80.50	80.80	79.40	79.60	79.60	2,949
Jun 25, 2024	80.20	80.90	80.00	80.80	80.80	2,309
Jun 24, 2024	80.20	82.40	79.90	81.70	81.70	11,037
Jun 21, 2024	81.70	81.90	80.40	80.60	80.60	8,349
Jun 20, 2024	82.50	83.00	81.40	83.00	83.00	10,505
Jun 19, 2024	83.50	84.00	82.00	82.20	82.20	2,004
Jun 18, 2024	83.00	84.40	82.80	83.70	83.70	1,921
Jun 17, 2024	80.70	83.10	80.40	82.50	82.50	6,195
Jun 14, 2024	85.00	85.00	80.70	81.50	81.50	5,181
Jun 13, 2024	88.00	88.00	85.60	86.40	86.40	1,588
Jun 12, 2024	86.10	88.60	86.10	87.90	87.90	1,242
Jun 11, 2024	88.00	89.00	87.00	87.70	87.70	3,730
Jun 10, 2024	88.50	88.80	88.00	88.30	88.30	5,063
Jun 7, 2024	89.30	90.50	89.30	89.90	89.90	6,448
Jun 6, 2024	89.60	90.20	89.30	89.50	89.50	2,139
Jun 5, 2024	88.40	89.90	88.40	89.60	89.60	2,709
Jun 4, 2024	89.00	90.40	89.00	89.20	89.20	2,023
Jun 3, 2024	87.60	90.90	87.40	90.90	90.90	2,975
May 31, 2024	88.90	90.10	87.80	90.10	90.10	6,464
May 30, 2024	87.70	88.60	86.50	88.20	88.20	1,119
May 29, 2024	88.30	90.00	87.40	87.70	87.70	6,997
May 28, 2024	86.20	88.40	86.10	88.40	88.40	3,153
May 27, 2024	86.00	86.90	85.80	86.20	86.20	706
May 24, 2024	84.40	85.50	83.80	85.50	85.50	2,408
May 23, 2024	86.40	86.40	84.50	84.50	84.50	745
May 22, 2024	86.50	86.50	83.80	84.80	84.80	1,887
May 21, 2024	87.50	87.50	84.30	85.00	85.00	4,413
May 20, 2024	87.90	87.90	85.10	85.50	85.50	1,117
May 17, 2024	87.00	88.50	86.90	87.90	87.90	6,227
May 16, 2024	87.10	87.80	86.10	86.70	86.70	4,388
May 15, 2024	86.30	87.30	85.80	87.20	87.20	1,734
May 14, 2024	85.30	86.20	84.40	86.20	86.20	2,317
May 13, 2024	83.50	85.00	83.00	85.00	85.00	5,658
May 10, 2024	83.10	83.40	83.00	83.00	83.00	1,153
May 9, 2024	84.10	84.10	83.20	83.50	83.50	772
May 8, 2024	83.50	84.30	83.50	84.00	84.00	5,248
May 7, 2024	83.50	83.60	83.00	83.40	83.40	2,034
May 6, 2024	82.50	83.40	82.30	83.40	83.40	1,991
May 3, 2024	80.50	82.40	80.50	82.40	82.40	5,453
May 2, 2024	79.80	80.50	79.50	80.20	80.20	13,002
Apr 30, 2024	81.20	81.50	80.00	80.00	80.00	3,479
Apr 29, 2024	81.00	81.50	80.70	81.20	81.20	1,962
Apr 26, 2024	81.10	81.10	80.00	80.00	80.00	2,362
Apr 25, 2024	81.10	81.50	80.00	80.00	80.00	7,580
Apr 24, 2024	82.10	82.40	81.00	81.00	81.00	4,966
Apr 23, 2024	81.90	82.40	81.90	82.20	82.20	3,601
Apr 22, 2024	81.50	82.20	81.30	81.80	81.80	2,596
Apr 19, 2024	80.00	81.00	80.00	80.50	80.50	6,430
Apr 18, 2024	81.00	81.00	79.40	80.00	80.00	23,884
Apr 17, 2024	83.40	83.40	80.90	81.40	81.40	25,676
Apr 16, 2024	82.60	83.60	82.40	83.50	83.50	6,256
Apr 15, 2024	83.40	83.40	82.40	82.80	82.80	4,566
Apr 12, 2024	2.08 Dividend
Apr 12, 2024	85.50	86.10	83.00	83.10	83.10	5,119
Apr 11, 2024	88.50	88.80	87.30	88.00	85.92	6,464
Apr 10, 2024	89.00	89.00	87.00	88.20	86.12	6,956
Apr 9, 2024	89.10	89.40	88.50	88.60	86.51	5,767
Apr 8, 2024	89.00	89.80	89.00	89.30	87.19	1,272
Apr 5, 2024	89.10	89.50	88.50	89.50	87.38	2,719
Apr 4, 2024	89.80	90.40	89.50	90.20	88.07	7,085
Apr 3, 2024	88.00	89.70	88.00	89.50	87.38	10,215
Apr 2, 2024	86.40	89.00	84.60	88.00	85.92	14,910
Mar 28, 2024	88.40	88.60	87.90	88.30	86.21	8,354
Mar 27, 2024	88.20	88.60	88.10	88.50	86.41	3,473
Mar 26, 2024	88.00	88.00	86.80	88.00	85.92	2,738
Mar 25, 2024	87.20	88.20	87.20	88.00	85.92	3,424
Mar 22, 2024	86.40	87.40	85.90	86.90	84.85	3,251
Mar 21, 2024	86.80	86.80	85.30	86.30	84.26	3,149
Mar 20, 2024	84.30	85.70	84.30	85.60	83.58	2,171
Mar 19, 2024	84.70	85.00	84.00	85.00	82.99	3,951
Mar 18, 2024	84.80	84.80	83.30	84.20	82.21	2,824
Mar 15, 2024	85.30	86.80	85.00	85.00	82.99	5,806
Mar 14, 2024	82.70	85.40	82.70	85.30	83.28	5,776
Mar 13, 2024	82.80	83.70	82.60	83.00	81.04	3,325
Mar 12, 2024	81.60	82.90	81.20	82.90	80.94	2,648
Mar 11, 2024	81.70	81.80	80.70	81.50	79.57	7,701
Mar 8, 2024	81.30	81.80	81.20	81.50	79.57	1,915
Mar 7, 2024	83.50	83.50	81.20	81.30	79.38	3,786
Mar 6, 2024	82.30	83.00	82.00	82.70	80.75	1,742
Mar 5, 2024	82.40	82.60	81.80	82.00	80.06	4,176
Mar 4, 2024	80.80	82.20	80.70	81.60	79.67	1,985
Mar 1, 2024	80.40	81.50	80.30	80.80	78.89	5,519
Feb 29, 2024	79.60	81.50	79.60	81.40	79.48	2,291
Feb 28, 2024	80.00	80.70	80.00	80.40	78.50	2,138
Feb 27, 2024	81.90	81.90	80.00	80.30	78.40	2,000
Feb 26, 2024	80.40	81.70	80.00	81.70	79.77	3,476
Feb 23, 2024	80.40	80.70	79.90	80.70	78.79	18,927
Feb 22, 2024	80.80	80.90	80.20	80.70	78.79	4,039
Feb 21, 2024	81.50	82.40	80.40	80.40	78.50	6,193
Feb 20, 2024	81.50	82.40	81.20	81.80	79.87	3,823
Feb 19, 2024	83.00	83.90	82.40	82.40	80.45	3,430
Feb 16, 2024	83.90	84.40	82.90	84.30	82.31	3,172
Feb 15, 2024	83.90	83.90	82.00	82.00	80.06	646
Feb 14, 2024	81.50	83.90	81.50	83.00	81.04	987
Feb 13, 2024	83.80	83.80	81.80	82.00	80.06	2,656
Feb 12, 2024	80.90	83.80	80.90	82.90	80.94	5,141
Feb 9, 2024	84.30	84.30	80.80	81.00	79.09	3,293
Feb 8, 2024	82.50	85.20	82.50	84.40	82.41	6,745
Feb 7, 2024	84.00	84.00	82.50	82.50	80.55	5,465
Feb 6, 2024	84.10	84.70	83.20	84.00	82.01	1,977
Feb 5, 2024	84.10	85.00	83.50	84.00	82.01	707
Feb 2, 2024	85.40	86.90	84.40	84.50	82.50	2,980
Feb 1, 2024	84.80	85.80	84.80	85.40	83.38	1,913
Jan 31, 2024	84.00	86.00	84.00	85.90	83.87	3,191
Jan 30, 2024	81.60	84.10	81.60	84.00	82.01	11,019
Jan 29, 2024	82.60	83.20	81.90	83.10	81.14	1,409
Jan 26, 2024	82.60	83.40	82.20	82.90	80.94	763
Jan 25, 2024	82.40	84.10	81.60	83.60	81.62	2,299
Jan 24, 2024	81.30	82.60	81.30	82.00	80.06	1,271

MMGR-B.ST Momentum Group AB (publ)

178.80

-1.32%

OEM-B.ST OEM International AB (publ)

116.80

-1.02%

ADDT-B.ST Addtech AB (publ.)

319.00

+0.57%

AOJ-B.CO Brødrene A & O Johansen A/S

77.70

+0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thermador Groupe SA (THEP.PA)

Related Tickers