Theon International Plc THEON
EURONEXT · Netherlands · Consumer Durables
€28.86+0.10 (+0.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28.98 | +0.76% | €29.10 | €29.40 | €28.82 | 131.66K |
| 2026-09-30 | €28.76 | -0.83% | €29.00 | €29.30 | €28.64 | 92.21K |
| 2026-09-29 | €29.00 | -0.82% | €29.28 | €29.40 | €28.84 | 118.86K |
| 2026-09-28 | €29.24 | -3.50% | €30.32 | €30.32 | €29.24 | 196.95K |
| 2026-09-25 | €30.30 | -2.13% | €30.98 | €30.98 | €30.30 | 115.56K |
| 2026-09-24 | €30.96 | -2.09% | €31.46 | €31.46 | €30.66 | 92.10K |
| 2026-09-23 | €31.62 | +2.20% | €31.16 | €31.94 | €31.10 | 84.90K |
| 2026-09-22 | €30.94 | -1.34% | €31.14 | €31.50 | €30.90 | 69.83K |
| 2026-09-21 | €31.36 | -1.13% | €31.74 | €31.98 | €31.10 | 65.76K |
| 2026-09-18 | €31.72 | +0.38% | €31.60 | €32.58 | €31.54 | 151.39K |
| 2026-09-17 | €31.60 | +2.80% | €31.56 | €32.14 | €31.10 | 96.99K |
| 2026-09-16 | €30.74 | -1.91% | €31.42 | €31.42 | €30.74 | 53.22K |
| 2026-09-15 | €31.34 | +2.62% | €30.62 | €31.60 | €30.30 | 101.59K |
| 2026-09-14 | €30.54 | -3.05% | €31.50 | €31.94 | €30.54 | 135.22K |
| 2026-09-11 | €31.50 | -2.90% | €32.40 | €32.58 | €31.50 | 95.03K |
| 2026-09-10 | €32.44 | +1.37% | €32.36 | €33.00 | €32.10 | 77.20K |
| 2026-09-09 | €32.00 | -3.03% | €33.00 | €33.00 | €31.90 | 78.14K |
| 2026-09-08 | €33.00 | +1.29% | €33.20 | €33.80 | €32.64 | 143.09K |
| 2026-09-07 | €32.58 | +2.91% | €31.54 | €32.70 | €31.54 | 116.11K |
| 2026-09-04 | €31.66 | +0.38% | €31.66 | €32.24 | €31.38 | 128.59K |
| 2026-09-03 | €31.54 | -1.56% | €32.04 | €32.10 | €31.54 | 155.92K |
| 2026-09-02 | €32.04 | -2.44% | €32.80 | €32.90 | €32.04 | 82.64K |
| 2026-09-01 | €32.84 | -1.02% | €33.14 | €33.14 | €32.46 | 112.50K |
| 2026-08-31 | €33.18 | -0.36% | €33.50 | €33.50 | €32.96 | 63.57K |
| 2026-08-28 | €33.30 | -2.06% | €34.00 | €34.24 | €33.30 | 97.78K |
| 2026-08-27 | €34.00 | +1.01% | €33.66 | €34.14 | €33.16 | 71.49K |
| 2026-08-26 | €33.66 | +0.06% | €33.44 | €33.68 | €33.00 | 110.42K |
| 2026-08-25 | €33.64 | -1.06% | €34.08 | €34.26 | €33.54 | 55.21K |
| 2026-08-24 | €34.00 | -4.92% | €35.78 | €35.78 | €33.80 | 145.36K |
| 2026-08-21 | €35.76 | -2.51% | €36.76 | €36.80 | €35.76 | 61.97K |
| 2026-08-20 | €36.68 | +3.21% | €36.00 | €36.86 | €35.18 | 88.45K |
| 2026-08-19 | €35.54 | -1.77% | €36.70 | €36.86 | €35.54 | 39.28K |
| 2026-08-18 | €36.18 | -2.22% | €37.08 | €37.32 | €36.18 | 56.61K |
| 2026-08-17 | €37.00 | -3.44% | €38.20 | €38.38 | €37.00 | 83.27K |
| 2026-08-14 | €38.32 | +0.90% | €38.20 | €39.50 | €38.20 | 111.31K |
| 2026-08-13 | €37.98 | +0.26% | €38.10 | €38.44 | €37.64 | 84.03K |
| 2026-08-12 | €37.88 | +1.45% | €37.96 | €38.40 | €37.50 | 116.11K |
| 2026-08-11 | €37.34 | +5.18% | €35.54 | €37.68 | €35.50 | 196.81K |
| 2026-08-10 | €35.50 | +1.02% | €35.50 | €35.58 | €34.10 | 92.49K |
| 2026-08-07 | €35.14 | +0.40% | €35.32 | €36.18 | €35.08 | 116.61K |
| 2026-08-06 | €35.00 | +2.22% | €34.14 | €35.52 | €34.06 | 108.29K |
| 2026-08-05 | €34.24 | -1.61% | €35.00 | €35.26 | €34.24 | 129.81K |
| 2026-08-04 | €34.80 | +2.35% | €34.00 | €35.68 | €33.94 | 190.43K |
| 2026-08-03 | €34.00 | +2.41% | €33.40 | €34.40 | €33.02 | 98.31K |
| 2026-07-31 | €33.20 | +2.03% | €32.64 | €33.88 | €32.34 | 76.97K |
| 2026-07-30 | €32.54 | -1.15% | €32.50 | €32.72 | €31.66 | 81.41K |
| 2026-07-29 | €32.92 | -3.46% | €33.98 | €34.04 | €32.34 | 141.44K |
| 2026-07-28 | €34.10 | -2.01% | €35.08 | €35.56 | €32.84 | 196.26K |
| 2026-07-27 | €34.80 | +1.93% | €34.26 | €35.28 | €34.20 | 172.04K |
| 2026-07-24 | €34.14 | +1.25% | €33.80 | €34.30 | €33.76 | 62.18K |
| 2026-07-23 | €33.72 | +0.96% | €33.40 | €34.32 | €33.40 | 162.93K |
| 2026-07-22 | €33.40 | +1.27% | €32.94 | €33.40 | €32.60 | 88.66K |
| 2026-07-21 | €32.98 | +2.93% | €31.86 | €32.98 | €31.78 | 65.43K |
| 2026-07-20 | €32.04 | -0.74% | €32.12 | €32.38 | €31.64 | 38.65K |
| 2026-07-17 | €32.28 | +2.54% | €31.10 | €32.36 | €31.04 | 61.51K |
| 2026-07-16 | €31.48 | +0.13% | €31.50 | €31.50 | €31.02 | 23.67K |
| 2026-07-15 | €31.44 | +0.06% | €31.34 | €31.60 | €31.00 | 53.65K |
| 2026-07-14 | €31.42 | -1.32% | €31.54 | €31.82 | €31.00 | 46.63K |
| 2026-07-13 | €31.84 | +0.13% | €31.52 | €32.22 | €31.46 | 32.84K |
| 2026-07-10 | €31.80 | +1.08% | €31.20 | €31.80 | €30.96 | 85.37K |
| 2026-07-09 | €31.46 | -0.06% | €31.32 | €31.64 | €30.90 | 54.21K |
| 2026-07-08 | €31.48 | -3.55% | €32.60 | €32.86 | €30.90 | 103.87K |
| 2026-07-07 | €32.64 | -1.03% | €33.06 | €34.12 | €32.64 | 149.48K |
| 2026-07-06 | €32.98 | +2.93% | €32.28 | €32.98 | €32.20 | 128.07K |
| 2026-07-03 | €32.04 | -1.60% | €32.94 | €32.96 | €31.64 | 144.47K |
| 2026-07-02 | €32.56 | +3.69% | €31.40 | €33.20 | €31.40 | 193.78K |
| 2026-07-01 | €31.40 | +5.23% | €29.90 | €31.94 | €29.90 | 150.69K |
| 2026-06-30 | €29.84 | -1.84% | €30.60 | €30.86 | €29.84 | 176.47K |
| 2026-06-29 | €30.40 | -1.55% | €30.96 | €31.54 | €30.38 | 75.04K |
| 2026-06-26 | €30.88 | +0.26% | €30.60 | €31.10 | €30.24 | 104.82K |
| 2026-06-25 | €30.80 | -3.33% | €31.98 | €32.00 | €30.80 | 133.60K |
| 2026-06-24 | €31.86 | -4.09% | €33.22 | €33.22 | €31.50 | 123.27K |
| 2026-06-23 | €33.22 | +0.48% | €33.50 | €33.70 | €33.12 | 68.12K |
| 2026-06-22 | €33.06 | -3.73% | €34.76 | €35.16 | €32.78 | 142.57K |
| 2026-06-19 | €34.34 | +3.25% | €33.80 | €35.16 | €33.60 | 373.58K |
| 2026-06-18 | €33.26 | -1.31% | €34.00 | €35.10 | €33.26 | 170.48K |
| 2026-06-17 | €33.70 | +0.90% | €33.54 | €34.06 | €33.36 | 97.18K |
| 2026-06-16 | €33.40 | +3.41% | €32.96 | €34.16 | €32.88 | 182.73K |
| 2026-06-15 | €32.30 | 0.00% | €32.64 | €33.70 | €32.30 | 153.77K |
| 2026-06-12 | €32.30 | -0.19% | €32.36 | €32.66 | €31.90 | 71.98K |
| 2026-06-11 | €32.36 | +3.19% | €31.52 | €32.70 | €31.50 | 95.54K |
| 2026-06-10 | €31.36 | -1.69% | €31.50 | €31.58 | €31.12 | 36.35K |
| 2026-06-09 | €31.90 | +1.14% | €31.44 | €31.90 | €31.16 | 70.85K |
| 2026-06-08 | €31.54 | +0.57% | €31.36 | €31.90 | €30.96 | 46.20K |
| 2026-06-05 | €31.36 | -0.13% | €31.40 | €32.10 | €31.04 | 72.99K |
| 2026-06-04 | €31.40 | +0.45% | €31.26 | €31.46 | €30.96 | 35.40K |
| 2026-06-03 | €31.26 | +1.63% | €31.40 | €31.44 | €30.70 | 46.53K |
| 2026-06-02 | €30.76 | -2.60% | €32.26 | €32.34 | €30.54 | 119.65K |
| 2026-06-01 | €31.58 | -5.34% | €33.18 | €33.18 | €31.22 | 120.46K |
| 2026-05-29 | €33.36 | +2.21% | €32.70 | €33.60 | €32.20 | 194.67K |