Theon International Plc (THEON)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -5.9375 | 12.8 | 12.8 | 11.5 | 29657 | 12.11495573 | DE |
| 4 | -0.84 | -6.52173913043 | 12.88 | 13.32 | 11.5 | 24151 | 12.57732658 | DE |
| 12 | 0.826 | 7.36579275905 | 11.214 | 14.138 | 10.95 | 33418 | 12.90288156 | DE |
| 26 | 2.04 | 20.4 | 10 | 14.5 | 9.722 | 52919 | 11.75750102 | DE |
| 52 | 2.04 | 20.4 | 10 | 14.5 | 9.722 | 52919 | 11.75750102 | DE |
| 156 | 2.04 | 20.4 | 10 | 14.5 | 9.722 | 52919 | 11.75750102 | DE |
| 260 | 2.04 | 20.4 | 10 | 14.5 | 9.722 | 52919 | 11.75750102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 12.04 | 0.28 | 2.38 | 11.98 | 12.24 | 11.5 | 46173 |
| 1721838600 | 11.76 | -0.08 | -0.68 | 11.88 | 11.9 | 11.7 | 15139 |
| 1721752200 | 11.84 | -0.18 | -1.50 | 12.34 | 12.34 | 11.56 | 36163 |
| 1721665800 | 12.02 | -0.34 | -2.75 | 12.36 | 12.38 | 12.02 | 22096 |
| 1721406600 | 12.36 | 0.02 | 0.16 | 12.34 | 12.48 | 12.06 | 28130 |
| 1721320200 | 12.34 | -0.42 | -3.29 | 12.8 | 12.8 | 12.14 | 46755 |
| 1721233800 | 12.76 | 0.04 | 0.31 | 12.84 | 12.84 | 12.58 | 16086 |
| 1721147400 | 12.72 | -0.08 | -0.63 | 12.96 | 12.96 | 12.58 | 9048 |
| 1721061000 | 12.8 | -0.08 | -0.62 | 12.88 | 12.98 | 12.64 | 17564 |
| 1720801800 | 12.88 | 0 | 0.00 | 13.04 | 13.04 | 12.8 | 13304 |
| 1720715400 | 12.88 | 0.16 | 1.26 | 12.88 | 13.06 | 12.82 | 18175 |
| 1720629000 | 12.72 | 0.42 | 3.41 | 12.6 | 12.72 | 12.38 | 13826 |
| 1720542600 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.24 | 27761 |
| 1720456200 | 12.5 | -0.1 | -0.79 | 12.68 | 12.68 | 12.4 | 13176 |
| 1720197000 | 12.6 | -0.2 | -1.56 | 12.56 | 12.78 | 12.5 | 38189 |
| 1720110600 | 12.8 | -0.38 | -2.88 | 13.02 | 13.18 | 12.8 | 33560 |
| 1720024200 | 13.18 | 0.5 | 3.94 | 12.8 | 13.32 | 12.6 | 60103 |
| 1719937800 | 12.68 | -0.1 | -0.78 | 12.8 | 12.88 | 12.56 | 16789 |
| 1719851400 | 12.78 | 0 | 0.00 | 13.08 | 13.08 | 12.7 | 17125 |
| 1719592200 | 12.78 | 0.02 | 0.16 | 12.86 | 12.86 | 12.68 | 28424 |
| 1719505800 | 12.76 | 0.04 | 0.31 | 12.88 | 12.88 | 12.54 | 11616 |
| 1719419400 | 12.72 | 0 | 0.00 | 12.78 | 12.82 | 12.6 | 15014 |
| 1719333000 | 12.72 | 0 | 0.00 | 12.8 | 12.8 | 12.64 | 9231 |
| 1719246600 | 12.72 | 0.16 | 1.27 | 12.8 | 12.86 | 12.64 | 11626 |
| 1718987400 | 12.56 | -0.36 | -2.79 | 12.9 | 12.9 | 12.48 | 22142 |
| 1718901000 | 12.92 | 0.5 | 4.06 | 12.66 | 12.92 | 12.46 | 32288 |
| 1718814600 | 12.416 | -0.23 | -1.79 | 12.72 | 12.83 | 12.398 | 38769 |
| 1718728200 | 12.642 | -0.19 | -1.48 | 13 | 13 | 12.642 | 22981 |
| 1718641800 | 12.832 | 0 | 0.00 | 12.76 | 13.184 | 12.76 | 19140 |
| 1718382600 | 12.832 | -0.45 | -3.36 | 13.278 | 13.302 | 12.692 | 30566 |
| 1718296200 | 13.278 | -0.24 | -1.79 | 13.528 | 13.528 | 13.25 | 42874 |
| 1718209800 | 13.52 | 0.22 | 1.62 | 13.578 | 13.676 | 13.354 | 79022 |
| 1718123400 | 13.304 | -0.34 | -2.51 | 13.64 | 13.666 | 13.202 | 21132 |
| 1718037000 | 13.646 | -0.35 | -2.49 | 13.794 | 13.8 | 13.646 | 25757 |
| 1717777800 | 13.994 | -0.06 | -0.40 | 14.05 | 14.05 | 13.95 | 21646 |
| 1717691400 | 14.05 | 0.15 | 1.08 | 14 | 14.138 | 13.948 | 28954 |
| 1717605000 | 13.9 | 0 | 0.00 | 14 | 14.029 | 13.88 | 24789 |
| 1717518600 | 13.9 | -0.01 | -0.10 | 14 | 14.094 | 13.88 | 34603 |
| 1717432200 | 13.914 | 0.16 | 1.19 | 14 | 14.1 | 13.606 | 69440 |
| 1717173000 | 13.75 | 0.37 | 2.77 | 13.524 | 14.1 | 13.504 | 160874 |
| 1717086600 | 13.38 | 0.42 | 3.27 | 13 | 13.8 | 12.9 | 104629 |
| 1717000200 | 12.956 | 0 | 0.02 | 13 | 13.1 | 12.89 | 24957 |
| 1716913800 | 12.954 | -0.33 | -2.45 | 13.448 | 13.448 | 12.95 | 25775 |
| 1716827400 | 13.28 | 0.06 | 0.45 | 13.4 | 13.5 | 13.202 | 30814 |
| 1716568200 | 13.22 | 0.27 | 2.07 | 13 | 13.45 | 12.9 | 47170 |
| 1716481800 | 12.952 | -0.07 | -0.51 | 13.14 | 13.18 | 12.95 | 16881 |
| 1716395400 | 13.018 | 0.24 | 1.86 | 12.8 | 13.018 | 12.674 | 63315 |
| 1716309000 | 12.78 | -0.09 | -0.67 | 12.898 | 12.898 | 12.65 | 24311 |
| 1716222600 | 12.866 | 0.22 | 1.71 | 12.67 | 12.936 | 12.652 | 16553 |
| 1715963400 | 12.65 | -0.04 | -0.32 | 12.7 | 12.81 | 12.602 | 14183 |
| 1715877000 | 12.69 | 0.07 | 0.52 | 12.632 | 12.75 | 12.302 | 29023 |
| 1715790600 | 12.624 | 0.12 | 0.99 | 12.75 | 12.786 | 12.43 | 27603 |
| 1715704200 | 12.5 | -0.18 | -1.45 | 12.784 | 13.16 | 12.5 | 54619 |
| 1715617800 | 12.684 | 1.05 | 9.06 | 12 | 13.2 | 12 | 164830 |
| 1715358600 | 11.63 | -0.2 | -1.69 | 11.83 | 11.898 | 11.22 | 17643 |
| 1715272200 | 11.83 | 0.1 | 0.85 | 11.726 | 11.918 | 11.714 | 4315 |
| 1715185800 | 11.73 | -0.43 | -3.55 | 12.298 | 12.374 | 11.7 | 20178 |
| 1715099400 | 12.162 | 0.25 | 2.08 | 11.964 | 12.27 | 11.802 | 27923 |
| 1715013000 | 11.914 | 0.81 | 7.33 | 11.48 | 12.004 | 11.128 | 31396 |
| 1714753800 | 11.1 | 0.15 | 1.37 | 10.96 | 11.248 | 10.96 | 37945 |
| 1714667400 | 10.95 | -0.15 | -1.35 | 11.214 | 11.248 | 10.95 | 27130 |
| 1714494600 | 11.1 | -0.34 | -2.97 | 11.8 | 11.8 | 11.1 | 24408 |
| 1714408200 | 11.44 | -0.31 | -2.65 | 11.65 | 11.8 | 11.4 | 17355 |
| 1714149000 | 11.752 | 0.26 | 2.26 | 11.452 | 11.868 | 11.3 | 9954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
