Amsterdam - Delayed Quote
EUR
Theon International Plc (THEON.AS)
30.42
-0.22
(-0.72%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.22
30.70
29.90
30.42
30.42
145,903
Oct 29, 2026
28.64
30.96
28.64
30.64
30.64
198,986
Oct 28, 2026
29.84
29.98
28.64
28.64
28.64
94,196
Oct 27, 2026
29.80
30.28
29.52
30.02
30.02
115,300
Oct 26, 2026
29.00
30.28
28.54
29.96
29.96
233,420
Oct 23, 2026
27.90
29.10
27.84
28.82
28.82
130,522
Oct 22, 2026
27.90
28.36
27.60
27.92
27.92
67,349
Oct 21, 2026
28.30
28.76
27.84
28.00
28.00
88,158
Oct 20, 2026
28.60
28.86
27.80
28.14
28.14
91,395
Oct 19, 2026
29.20
29.29
28.50
28.82
28.82
94,765
Oct 16, 2026
29.10
30.24
29.10
29.52
29.52
141,300
Oct 15, 2026
27.10
29.00
26.98
28.96
28.96
185,061
Oct 14, 2026
27.46
27.84
27.14
27.42
27.42
135,847
Oct 13, 2026
27.80
27.80
27.18
27.28
27.28
92,500
Oct 12, 2026
27.70
27.90
27.54
27.80
27.80
64,938
Oct 9, 2026
27.20
27.80
26.85
27.78
27.78
148,340
Oct 8, 2026
27.82
27.86
27.00
27.22
27.22
167,208
Oct 7, 2026
29.00
29.24
27.30
27.82
27.82
244,311
Oct 6, 2026
29.80
30.14
28.90
28.90
28.90
148,153
Oct 5, 2026
29.48
29.90
29.00
29.76
29.76
130,990
Oct 2, 2026
28.84
29.96
28.84
29.62
29.62
157,620
Oct 1, 2026
29.10
29.40
28.82
28.86
28.86
169,345
Sep 30, 2026
29.00
29.30
28.64
28.76
28.76
92,214
Sep 29, 2026
29.28
29.40
28.84
29.00
29.00
118,855
Sep 28, 2026
30.32
30.32
29.24
29.24
29.24
196,948
Sep 25, 2026
30.98
30.98
30.30
30.30
30.30
115,557
Sep 24, 2026
31.46
31.46
30.66
30.96
30.96
92,098
Sep 23, 2026
31.16
31.94
31.10
31.62
31.62
84,897
Sep 22, 2026
31.14
31.50
30.90
30.94
30.94
69,826
Sep 21, 2026
31.74
31.98
31.10
31.36
31.36
65,758
Sep 18, 2026
31.60
32.58
31.54
31.72
31.72
151,392
Sep 17, 2026
31.56
32.14
31.10
31.60
31.60
96,989
Sep 16, 2026
31.42
31.42
30.74
30.74
30.74
53,219
Sep 15, 2026
30.62
31.60
30.30
31.34
31.34
101,585
Sep 14, 2026
31.50
31.94
30.54
30.54
30.54
135,222
Sep 11, 2026
32.40
32.58
31.50
31.50
31.50
95,032
Sep 10, 2026
32.36
33.00
32.10
32.44
32.44
77,198
Sep 9, 2026
33.00
33.00
31.90
32.00
32.00
78,142
Sep 8, 2026
33.20
33.80
32.64
33.00
33.00
143,093
Sep 7, 2026
31.54
32.70
31.54
32.58
32.58
116,107
Sep 4, 2026
31.66
32.24
31.38
31.66
31.66
128,586
Sep 3, 2026
32.04
32.10
31.54
31.54
31.54
155,923
Sep 2, 2026
32.80
32.90
32.04
32.04
32.04
82,641
Sep 1, 2026
33.14
33.14
32.46
32.84
32.84
112,499
Aug 31, 2026
33.50
33.50
32.96
33.18
33.18
63,567
Aug 28, 2026
34.00
34.24
33.30
33.30
33.30
97,779
Aug 27, 2026
33.66
34.14
33.16
34.00
34.00
71,493
Aug 26, 2026
33.44
33.68
33.00
33.66
33.66
110,417
Aug 25, 2026
34.08
34.26
33.54
33.64
33.64
55,214
Aug 24, 2026
35.78
35.78
33.80
34.00
34.00
145,360
Aug 21, 2026
36.76
36.80
35.76
35.76
35.76
61,965
Aug 20, 2026
36.00
36.86
35.18
36.68
36.68
88,452
Aug 19, 2026
36.70
36.86
35.54
35.54
35.54
39,277
Aug 18, 2026
37.08
37.32
36.18
36.18
36.18
56,612
Aug 17, 2026
38.20
38.38
37.00
37.00
37.00
83,266
Aug 14, 2026
38.20
39.50
38.20
38.32
38.32
111,306
Aug 13, 2026
38.10
38.44
37.64
37.98
37.98
84,030
Aug 12, 2026
37.96
38.40
37.50
37.88
37.88
116,110
Aug 11, 2026
35.54
37.68
35.50
37.34
37.34
196,807
Aug 10, 2026
35.50
35.58
34.10
35.50
35.50
92,485
Aug 7, 2026
35.32
36.18
35.08
35.14
35.14
116,605
Aug 6, 2026
34.14
35.52
34.06
35.00
35.00
108,294
Aug 5, 2026
35.00
35.26
34.24
34.24
34.24
129,805
Aug 4, 2026
34.00
35.68
33.94
34.80
34.80
190,430
Aug 3, 2026
33.40
34.40
33.02
34.00
34.00
98,311
Jul 31, 2026
32.64
33.88
32.34
33.20
33.20
76,973
Jul 30, 2026
32.50
32.72
31.66
32.54
32.54
81,409
Jul 29, 2026
33.98
34.04
32.34
32.92
32.92
141,439
Jul 28, 2026
35.08
35.56
32.84
34.10
34.10
196,262
Jul 27, 2026
34.26
35.28
34.20
34.80
34.80
172,043
Jul 24, 2026
33.80
34.30
33.76
34.14
34.14
62,177
Jul 23, 2026
33.40
34.32
33.40
33.72
33.72
162,932
Jul 22, 2026
32.94
33.40
32.60
33.40
33.40
88,663
Jul 21, 2026
31.86
32.98
31.78
32.98
32.98
65,433
Jul 20, 2026
32.12
32.38
31.64
32.04
32.04
38,647
Jul 17, 2026
31.10
32.36
31.04
32.28
32.28
61,512
Jul 16, 2026
31.50
31.50
31.02
31.48
31.48
23,667
Jul 15, 2026
31.34
31.60
31.00
31.44
31.44
53,653
Jul 14, 2026
31.54
31.82
31.00
31.42
31.42
46,629
Jul 13, 2026
31.52
32.22
31.46
31.84
31.84
32,843
Jul 10, 2026
31.20
31.80
30.96
31.80
31.80
85,372
Jul 9, 2026
31.32
31.64
30.90
31.46
31.46
54,210
Jul 8, 2026
32.60
32.86
30.90
31.48
31.48
103,865
Jul 7, 2026
33.06
34.12
32.64
32.64
32.64
149,476
Jul 6, 2026
32.28
32.98
32.20
32.98
32.98
128,070
Jul 3, 2026
32.94
32.96
31.64
32.04
32.04
144,468
Jul 2, 2026
31.40
33.20
31.40
32.56
32.56
193,782
Jul 1, 2026
29.90
31.94
29.90
31.40
31.40
150,686
Jun 30, 2026
30.60
30.86
29.84
29.84
29.84
176,465
Jun 29, 2026
30.96
31.54
30.38
30.40
30.40
75,038
Jun 26, 2026
30.60
31.10
30.24
30.88
30.88
104,818
Jun 25, 2026
31.98
32.00
30.80
30.80
30.80
133,598
Jun 24, 2026
33.22
33.22
31.50
31.86
31.86
123,267
Jun 23, 2026
33.50
33.70
33.12
33.22
33.22
68,116
Jun 22, 2026
34.76
35.16
32.78
33.06
33.06
142,572
Jun 19, 2026
33.80
35.16
33.60
34.34
34.34
373,576
Jun 18, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
34.00
35.10
33.26
33.26
33.26
170,481
Jun 17, 2026
33.54
34.06
33.36
33.70
33.39
97,177
Jun 16, 2026
32.96
34.16
32.88
33.40
33.09
182,729
Jun 15, 2026
32.64
33.70
32.30
32.30
32.00
153,765
Jun 12, 2026
32.36
32.66
31.90
32.30
32.00
71,984
Jun 11, 2026
31.52
32.70
31.50
32.36
32.06
95,536
Jun 10, 2026
31.50
31.58
31.12
31.36
31.07
36,353
Jun 9, 2026
31.44
31.90
31.16
31.90
31.61
70,850
Jun 8, 2026
31.36
31.90
30.96
31.54
31.25
46,201
Jun 5, 2026
31.40
32.10
31.04
31.36
31.07
72,990
Jun 4, 2026
31.26
31.46
30.96
31.40
31.11
35,395
Jun 3, 2026
31.40
31.44
30.70
31.26
30.97
46,528
Jun 2, 2026
32.26
32.34
30.54
30.76
30.48
119,649
Jun 1, 2026
33.18
33.18
31.22
31.58
31.29
120,461
May 29, 2026
32.70
33.60
32.20
33.36
33.05
194,668
May 28, 2026
31.62
32.68
31.40
32.64
32.34
293,219
May 27, 2026
31.40
31.96
31.24
31.96
31.67
85,838
May 26, 2026
31.90
32.10
31.28
31.38
31.09
75,563
May 25, 2026
32.00
32.30
31.42
31.74
31.45
74,028
May 22, 2026
31.34
32.00
31.34
31.90
31.61
72,666
May 21, 2026
31.54
32.10
31.14
31.36
31.07
114,428
May 20, 2026
31.58
31.78
30.90
31.52
31.23
99,707
May 19, 2026
29.82
32.08
29.82
31.40
31.11
208,102
May 18, 2026
30.04
30.54
29.80
29.94
29.66
82,746
May 15, 2026
29.66
30.38
29.50
30.36
30.08
73,889
May 14, 2026
29.06
29.66
28.76
29.66
29.39
105,824
May 13, 2026
29.26
29.56
28.60
29.00
28.73
165,020
May 12, 2026
29.60
30.00
29.02
29.26
28.99
131,069
May 11, 2026
30.46
30.50
29.24
29.78
29.51
164,635
May 8, 2026
30.90
31.20
29.98
30.12
29.84
189,797
May 7, 2026
31.36
31.84
30.80
31.00
30.71
232,222
May 6, 2026
32.30
32.86
31.00
31.26
30.97
330,503
May 5, 2026
33.86
34.28
31.70
32.38
32.08
186,088
May 4, 2026
32.16
33.84
32.10
33.60
33.29
134,435
Apr 30, 2026
31.10
32.00
31.00
31.56
31.27
153,741
Apr 29, 2026
31.04
31.68
30.86
31.14
30.85
128,439
Apr 28, 2026
32.90
33.00
31.04
31.10
30.81
184,596
Apr 27, 2026
33.80
33.80
32.24
32.50
32.20
177,284
Apr 24, 2026
35.20
35.20
33.10
33.54
33.23
189,090
Apr 23, 2026
35.04
35.60
34.20
35.44
35.11
126,836
Apr 22, 2026
36.10
36.36
35.04
35.18
34.86
141,889
Apr 21, 2026
34.68
36.70
34.64
35.66
35.33
321,463
Apr 20, 2026
33.66
34.16
33.40
34.06
33.75
94,759
Apr 17, 2026
34.66
35.86
33.30
33.36
33.05
288,133
Apr 16, 2026
34.00
34.98
33.90
34.56
34.24
181,002
Apr 15, 2026
32.20
34.26
31.86
33.84
33.53
231,612
Apr 14, 2026
32.70
33.00
31.66
32.30
32.00
129,072
Apr 13, 2026
32.10
32.94
31.94
32.58
32.28
112,559
Apr 10, 2026
34.50
34.70
31.54
32.08
31.78
341,515
Apr 9, 2026
33.10
34.60
32.50
34.56
34.24
147,450
Apr 8, 2026
34.90
35.00
31.60
32.94
32.64
305,472
Apr 7, 2026
33.86
34.56
33.60
34.36
34.04
211,342
Apr 2, 2026
32.65
34.25
32.25
34.00
33.69
258,427
Apr 1, 2026
31.30
33.65
31.30
33.50
33.19
600,220
Mar 31, 2026
29.10
31.20
29.10
30.90
30.62
233,938
Mar 30, 2026
28.20
29.35
27.70
29.25
28.98
180,855
Mar 27, 2026
28.80
29.00
28.15
28.50
28.24
197,854
Mar 26, 2026
29.00
29.50
28.55
28.85
28.58
238,479
Mar 25, 2026
29.55
29.60
28.60
29.20
28.93
278,998
Mar 24, 2026
31.10
31.40
29.45
29.70
29.43
250,749
Mar 23, 2026
31.55
32.60
30.80
31.10
30.81
175,104
Mar 20, 2026
32.20
32.70
31.70
32.40
32.10
1,020,237
Mar 19, 2026
34.05
34.25
31.85
32.15
31.85
187,080
Mar 18, 2026
32.15
34.45
32.05
34.30
33.98
408,021
Mar 17, 2026
31.90
32.05
31.20
31.95
31.66
100,064
Mar 16, 2026
31.60
32.20
31.45
31.75
31.46
97,626
Mar 13, 2026
31.60
32.70
31.40
31.50
31.21
290,853
Mar 12, 2026
30.80
31.65
30.70
31.15
30.86
138,723
Mar 11, 2026
31.35
31.45
29.90
30.95
30.67
124,861
Mar 10, 2026
31.15
31.80
30.70
31.30
31.01
140,325
Mar 9, 2026
30.85
31.05
29.70
30.90
30.62
111,658
Mar 6, 2026
29.80
31.30
29.55
31.00
30.71
149,272
Mar 5, 2026
31.95
31.95
29.75
30.00
29.72
260,916
Mar 4, 2026
30.65
31.80
30.60
31.80
31.51
153,085
Mar 3, 2026
31.15
31.25
30.10
30.75
30.47
176,270
Mar 2, 2026
31.30
32.15
30.80
31.20
30.91
233,000
Feb 27, 2026
30.35
30.70
30.00
30.70
30.42
77,503
Feb 26, 2026
30.00
30.55
29.75
30.40
30.12
72,334
Feb 25, 2026
30.25
30.40
29.65
30.05
29.77
80,874
Feb 24, 2026
31.90
31.90
30.05
30.15
29.87
134,631
Feb 23, 2026
31.95
31.95
30.55
30.70
30.42
90,600
Feb 20, 2026
31.35
31.90
30.70
31.70
31.41
113,442
Feb 19, 2026
32.00
32.00
30.60
31.15
30.86
196,934
Feb 18, 2026
30.80
32.25
30.55
32.20
31.90
410,030
Feb 17, 2026
31.85
32.20
29.00
30.20
29.92
598,409
Feb 16, 2026
30.45
31.05
30.15
30.55
30.27
271,560
Feb 13, 2026
27.40
30.75
27.30
30.35
30.07
269,057
Feb 12, 2026
28.60
28.60
27.20
27.25
27.00
240,084
Feb 11, 2026
30.15
30.20
27.65
28.60
28.34
345,873
Feb 10, 2026
30.55
30.60
29.65
30.15
29.87
96,945
Feb 9, 2026
29.60
30.30
29.45
30.25
29.97
109,200
Feb 6, 2026
28.50
29.30
28.50
29.15
28.88
186,923
Feb 5, 2026
29.15
29.45
28.55
28.55
28.29
247,444
Feb 4, 2026
30.45
30.70
29.10
29.55
29.28
228,682
Feb 3, 2026
30.70
31.00
29.95
30.40
30.12
114,999
Feb 2, 2026
30.70
30.75
30.05
30.45
30.17
106,568
Jan 30, 2026
32.00
32.00
31.10
31.15
30.86
72,792
Jan 29, 2026
32.00
32.50
31.60
31.70
31.41
169,271
Jan 28, 2026
31.90
32.40
31.50
32.00
31.71
161,673
Jan 27, 2026
30.15
31.40
29.90
31.30
31.01
144,861
Jan 26, 2026
30.35
30.40
29.55
29.95
29.67
143,423
Jan 23, 2026
30.50
30.80
30.10
30.20
29.92
154,313
Jan 22, 2026
31.90
31.90
30.20
30.50
30.22
304,842
Jan 21, 2026
33.00
33.20
31.55
31.80
31.51
183,989
Jan 20, 2026
33.85
33.85
32.75
33.00
32.70
177,395
Jan 19, 2026
32.65
34.50
32.25
33.90
33.59
406,832
Jan 16, 2026
31.55
32.60
31.30
32.60
32.30
175,436
Jan 15, 2026
32.15
33.00
31.50
31.65
31.36
215,682
Jan 14, 2026
32.00
32.10
30.90
31.55
31.26
177,186
Jan 13, 2026
31.60
32.50
30.50
32.10
31.80
365,790
Jan 12, 2026
32.85
33.35
30.05
30.65
30.37
425,566
Jan 9, 2026
31.75
32.75
31.15
32.75
32.45
309,078
Jan 8, 2026
30.80
31.10
30.05
31.00
30.71
201,655
Jan 7, 2026
28.60
30.40
28.35
30.30
30.02
347,425
Jan 6, 2026
28.70
28.90
27.85
28.60
28.34
212,965
Jan 5, 2026
27.10
28.30
27.10
28.15
27.89
248,793
Jan 2, 2026
26.95
27.35
26.30
26.60
26.36
147,202
Dec 31, 2025
26.50
26.80
26.35
26.80
26.55
43,964
Dec 30, 2025
26.60
26.90
26.50
26.50
26.26
58,728
Dec 29, 2025
27.25
27.35
26.25
26.80
26.55
98,354
Dec 24, 2025
27.50
27.70
27.25
27.25
27.00
26,386
Dec 23, 2025
27.85
28.15
27.15
27.50
27.25
119,139
Dec 22, 2025
27.65
28.05
27.35
27.90
27.64
112,650
Dec 19, 2025
27.55
27.75
27.10
27.40
27.15
109,122
Dec 18, 2025
26.75
27.90
26.60
27.45
27.20
95,239
Dec 17, 2025
27.55
28.10
27.00
27.00
26.75
125,268
Dec 16, 2025
28.80
29.00
27.10
27.65
27.40
207,543
Dec 15, 2025
30.65
30.65
29.00
29.20
28.93
118,539
Dec 12, 2025
30.30
30.50
29.10
29.15
28.88
146,129
Dec 11, 2025
31.05
31.90
29.50
30.20
29.92
246,214
Dec 10, 2025
31.00
31.15
29.60
30.05
29.77
143,367
Dec 9, 2025
32.10
33.50
31.15
31.25
30.96
294,477
Dec 8, 2025
29.75
32.10
29.10
32.00
31.71
347,147
Dec 5, 2025
28.70
29.85
28.30
29.75
29.48
205,042
Dec 4, 2025
27.75
28.70
27.75
28.20
27.94
309,787
Dec 3, 2025
27.30
27.45
26.85
27.40
27.15
163,998
Dec 2, 2025
25.50
27.85
25.50
27.20
26.95
293,359
Dec 1, 2025
24.42
25.81
23.56
25.62
25.39
222,908
Nov 28, 2025
25.19
25.38
24.52
25.09
24.86
179,379
Nov 27, 2025
24.47
25.19
24.42
24.76
24.53
156,603
Nov 26, 2025
25.05
25.24
23.75
23.80
23.58
174,619
Nov 25, 2025
25.14
25.67
24.13
24.76
24.53
155,490
Nov 24, 2025
25.77
25.96
24.95
25.24
25.01
111,097
Nov 21, 2025
26.85
26.85
25.50
26.50
26.26
182,352
Nov 20, 2025
27.00
27.60
26.65
27.00
26.75
96,401
Nov 19, 2025
27.90
28.25
26.50
26.50
26.26
144,867
Nov 18, 2025
27.30
28.50
27.30
27.70
27.45
66,799
Nov 17, 2025
28.20
28.70
27.75
27.85
27.59
82,513
Nov 14, 2025
27.90
28.25
27.30
28.25
27.99
98,318
Nov 13, 2025
27.65
28.60
27.60
27.95
27.69
184,303
Nov 12, 2025
27.95
28.05
27.15
27.35
27.10
86,033
Nov 11, 2025
28.45
28.60
26.90
27.45
27.20
365,700
Nov 10, 2025
28.00
28.90
27.35
28.70
28.44
228,056
Nov 7, 2025
28.25
28.60
26.45
27.15
26.90
413,069
Nov 6, 2025
31.00
31.25
27.20
28.25
27.99
458,261
Nov 5, 2025
29.50
31.25
29.05
30.80
30.52
240,591
Nov 4, 2025
31.70
31.90
29.25
29.25
28.98
372,855
Nov 3, 2025
31.20
31.20
30.45
30.55
30.27
140,332
Oct 31, 2025
29.95
31.55
29.80
30.55
30.27
270,890
Oct 30, 2025
29.35
29.80
28.80
29.50
29.23
155,000
