Paris - Delayed Quote
EUR
Thermador Groupe SA (THEP.PA)
60.30
-0.40
(-0.66%)
At close: October 30 at 5:35:15 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
61.00
61.00
59.70
60.30
60.30
6,536
Oct 29, 2026
61.00
61.60
60.50
60.70
60.70
3,143
Oct 28, 2026
61.40
61.50
60.20
60.70
60.70
3,298
Oct 27, 2026
60.70
61.80
60.50
61.40
61.40
5,096
Oct 26, 2026
60.20
61.10
60.20
60.80
60.80
4,944
Oct 23, 2026
61.60
61.60
59.70
60.60
60.60
18,443
Oct 22, 2026
62.80
62.80
61.00
61.00
61.00
4,032
Oct 21, 2026
61.10
62.50
61.10
62.20
62.20
5,732
Oct 20, 2026
61.40
62.00
60.50
61.10
61.10
6,555
Oct 19, 2026
64.00
64.80
60.90
61.40
61.40
10,145
Oct 16, 2026
65.40
65.80
63.20
63.20
63.20
11,388
Oct 15, 2026
66.00
66.40
65.30
65.70
65.70
9,219
Oct 14, 2026
65.40
67.20
65.40
66.10
66.10
2,745
Oct 13, 2026
66.30
66.40
65.20
65.30
65.30
5,014
Oct 12, 2026
66.00
66.40
65.90
66.30
66.30
4,670
Oct 9, 2026
65.50
66.50
65.30
66.50
66.50
8,539
Oct 8, 2026
65.50
66.10
65.00
65.00
65.00
5,298
Oct 7, 2026
66.50
67.30
65.60
65.60
65.60
6,106
Oct 6, 2026
67.00
67.40
66.40
66.40
66.40
5,950
Oct 5, 2026
67.50
67.70
66.20
66.20
66.20
3,606
Oct 2, 2026
67.90
68.70
67.50
67.50
67.50
5,114
Oct 1, 2026
69.80
70.10
68.10
68.10
68.10
14,976
Sep 30, 2026
71.00
73.30
69.50
69.60
69.60
3,249
Sep 29, 2026
69.90
69.90
69.20
69.50
69.50
3,765
Sep 28, 2026
70.20
70.60
69.20
69.20
69.20
3,580
Sep 25, 2026
71.00
71.70
70.00
70.00
70.00
4,664
Sep 24, 2026
72.00
72.00
71.00
71.50
71.50
3,451
Sep 23, 2026
72.80
73.20
71.65
72.10
72.10
6,886
Sep 22, 2026
72.20
73.30
71.90
72.60
72.60
4,697
Sep 21, 2026
70.20
72.50
70.20
72.20
72.20
5,965
Sep 18, 2026
71.10
71.10
69.70
70.20
70.20
12,969
Sep 17, 2026
71.00
71.30
70.50
71.10
71.10
4,048
Sep 16, 2026
71.60
71.70
70.60
70.80
70.80
4,122
Sep 15, 2026
71.90
71.90
70.00
71.40
71.40
12,637
Sep 14, 2026
70.90
71.10
70.00
70.60
70.60
9,509
Sep 11, 2026
71.50
71.90
70.80
71.30
71.30
8,871
Sep 10, 2026
73.60
73.60
71.40
71.70
71.70
2,614
Sep 9, 2026
74.40
74.40
71.30
72.10
72.10
7,351
Sep 8, 2026
72.40
74.50
71.90
74.00
74.00
6,036
Sep 7, 2026
72.20
72.80
71.40
72.00
72.00
7,157
Sep 4, 2026
72.70
72.70
71.80
72.20
72.20
8,251
Sep 3, 2026
71.60
72.90
71.60
72.70
72.70
3,160
Sep 2, 2026
71.60
72.40
71.00
71.80
71.80
4,579
Sep 1, 2026
73.00
73.50
71.70
72.40
72.40
4,440
Aug 31, 2026
75.20
75.20
73.00
73.00
73.00
2,720
Aug 28, 2026
74.60
75.40
74.20
74.20
74.20
4,252
Aug 27, 2026
76.30
76.80
74.70
74.70
74.70
3,932
Aug 26, 2026
76.00
77.80
76.00
77.00
77.00
2,506
Aug 25, 2026
77.00
77.50
76.00
76.00
76.00
1,518
Aug 24, 2026
77.10
77.80
76.40
76.40
76.40
2,244
Aug 21, 2026
78.00
78.20
77.30
77.50
77.50
1,212
Aug 20, 2026
77.70
78.00
76.90
77.80
77.80
1,766
Aug 19, 2026
77.20
77.80
76.50
77.10
77.10
3,073
Aug 18, 2026
76.10
77.20
75.70
77.10
77.10
4,956
Aug 17, 2026
78.00
78.00
76.00
76.00
76.00
3,168
Aug 14, 2026
79.00
79.00
77.30
77.60
77.60
1,471
Aug 13, 2026
79.00
79.40
78.30
78.60
78.60
6,499
Aug 12, 2026
78.90
79.60
78.60
78.80
78.80
4,883
Aug 11, 2026
77.30
79.10
77.30
78.80
78.80
1,855
Aug 10, 2026
78.40
79.00
77.30
78.70
78.70
7,339
Aug 7, 2026
78.90
79.10
78.10
78.40
78.40
2,412
Aug 6, 2026
78.20
79.00
77.90
78.60
78.60
3,035
Aug 5, 2026
78.20
78.80
78.00
78.40
78.40
2,731
Aug 4, 2026
76.80
78.60
76.80
78.00
78.00
2,807
Aug 3, 2026
76.50
77.10
76.20
76.20
76.20
2,606
Jul 31, 2026
76.40
78.30
75.70
75.70
75.70
6,636
Jul 30, 2026
75.50
76.25
74.60
75.20
75.20
8,511
Jul 29, 2026
76.20
77.00
75.20
75.40
75.40
4,482
Jul 28, 2026
76.90
78.00
76.40
76.40
76.40
3,715
Jul 27, 2026
77.80
77.90
76.20
77.40
77.40
4,311
Jul 24, 2026
75.90
76.40
75.50
76.10
76.10
6,501
Jul 23, 2026
78.50
78.50
76.00
76.00
76.00
6,612
Jul 22, 2026
78.90
78.90
78.20
78.30
78.30
2,810
Jul 21, 2026
79.40
79.50
77.80
79.10
79.10
2,011
Jul 20, 2026
81.00
81.70
78.80
78.90
78.90
3,001
Jul 17, 2026
81.60
81.70
80.20
80.20
80.20
2,553
Jul 16, 2026
81.40
81.90
80.80
81.60
81.60
3,428
Jul 15, 2026
80.00
81.80
79.30
81.80
81.80
4,923
Jul 14, 2026
79.80
81.40
78.00
80.10
80.10
23,487
Jul 13, 2026
78.60
78.80
77.20
78.00
78.00
2,294
Jul 10, 2026
79.30
79.30
77.90
77.90
77.90
2,903
Jul 9, 2026
78.70
78.70
78.00
78.10
78.10
3,630
Jul 8, 2026
79.00
79.20
78.00
78.00
78.00
7,350
Jul 7, 2026
79.40
79.80
79.00
79.00
79.00
2,341
Jul 6, 2026
79.70
80.00
79.20
79.30
79.30
11,865
Jul 3, 2026
79.50
79.60
78.70
79.10
79.10
2,511
Jul 2, 2026
79.60
79.90
78.90
79.70
79.70
6,044
Jul 1, 2026
78.50
79.60
77.80
79.20
79.20
7,044
Jun 30, 2026
76.00
79.80
76.00
78.60
78.60
18,605
Jun 29, 2026
75.20
76.00
74.50
75.60
75.60
8,115
Jun 26, 2026
70.10
74.20
70.10
74.20
74.20
10,195
Jun 25, 2026
67.80
70.50
67.70
70.50
70.50
6,174
Jun 24, 2026
67.70
68.00
66.80
67.50
67.50
1,911
Jun 23, 2026
68.90
69.00
67.00
67.60
67.60
4,125
Jun 22, 2026
68.70
69.40
68.10
69.00
69.00
3,080
Jun 19, 2026
69.90
69.90
68.00
69.20
69.20
2,659
Jun 18, 2026
69.70
69.80
68.90
69.30
69.30
2,280
Jun 17, 2026
69.70
70.40
69.00
69.80
69.80
3,086
Jun 16, 2026
68.90
69.90
68.90
69.80
69.80
2,070
Jun 15, 2026
68.60
69.70
68.60
69.40
69.40
2,701
Jun 12, 2026
69.20
69.20
67.80
68.50
68.50
1,730
Jun 11, 2026
69.50
69.50
68.20
68.20
68.20
684
Jun 10, 2026
69.10
69.50
68.00
69.50
69.50
1,276
Jun 9, 2026
69.80
69.80
68.40
68.60
68.60
2,092
Jun 8, 2026
68.10
69.90
67.60
69.90
69.90
3,298
Jun 5, 2026
68.50
68.50
68.10
68.40
68.40
996
Jun 4, 2026
68.50
68.70
68.10
68.30
68.30
924
Jun 3, 2026
69.50
69.50
68.20
68.20
68.20
1,652
Jun 2, 2026
69.30
69.40
68.70
69.30
69.30
1,880
Jun 1, 2026
70.00
70.40
69.20
70.00
70.00
3,452
May 29, 2026
69.20
70.00
69.20
70.00
70.00
1,789
May 28, 2026
69.50
69.70
68.90
69.70
69.70
1,392
May 27, 2026
68.60
70.30
68.60
69.20
69.20
2,374
May 26, 2026
69.00
69.40
68.70
69.20
69.20
945
May 25, 2026
68.20
68.90
68.20
68.90
68.90
5,239
May 22, 2026
68.60
68.90
68.20
68.40
68.40
2,149
May 21, 2026
69.70
70.00
68.60
68.60
68.60
735
May 20, 2026
68.50
69.90
68.50
69.20
69.20
1,189
May 19, 2026
68.80
69.30
68.20
69.00
69.00
924
May 18, 2026
68.10
68.90
68.10
68.80
68.80
766
May 15, 2026
68.70
69.40
68.40
68.40
68.40
1,040
May 14, 2026
68.80
69.10
68.40
68.60
68.60
1,047
May 13, 2026
68.20
68.80
68.20
68.30
68.30
848
May 12, 2026
68.70
69.30
68.20
68.30
68.30
2,210
May 11, 2026
70.00
70.00
68.60
68.60
68.60
1,304
May 8, 2026
71.00
71.00
68.70
68.70
68.70
1,309
May 7, 2026
70.30
70.80
69.50
69.60
69.60
2,672
May 6, 2026
69.00
70.90
69.00
70.90
70.90
5,339
May 5, 2026
69.30
70.40
68.50
69.80
69.80
7,031
May 4, 2026
71.80
71.80
69.20
70.00
70.00
4,849
Apr 30, 2026
71.50
71.50
68.90
69.20
69.20
1,630
Apr 29, 2026
69.50
70.60
69.20
69.20
69.20
1,790
Apr 28, 2026
70.00
70.20
69.60
70.00
70.00
6,345
Apr 27, 2026
70.60
71.20
69.70
69.90
69.90
3,256
Apr 24, 2026
71.70
72.00
70.20
70.20
70.20
2,733
Apr 23, 2026
72.60
72.60
71.50
71.70
71.70
1,819
Apr 22, 2026
72.60
73.60
71.50
72.10
72.10
4,606
Apr 21, 2026
73.60
73.60
72.00
72.10
72.10
4,454
Apr 20, 2026
74.00
74.00
71.90
72.20
72.20
3,686
Apr 17, 2026
73.20
74.70
72.40
74.00
74.00
3,830
Apr 16, 2026
71.10
71.90
71.10
71.60
71.60
3,393
Apr 15, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
72.90
72.90
71.00
71.10
71.10
1,520
Apr 14, 2026
72.60
74.40
72.60
73.60
71.50
2,822
Apr 13, 2026
73.90
73.90
71.80
72.00
69.95
4,156
Apr 10, 2026
73.40
74.00
72.80
73.00
70.92
2,868
Apr 9, 2026
72.40
72.60
71.50
72.30
70.24
1,597
Apr 8, 2026
71.30
72.00
69.50
71.20
69.17
1,925
Apr 7, 2026
70.80
71.20
68.10
69.30
67.32
7,107
Apr 2, 2026
71.30
71.30
69.60
69.70
67.71
1,447
Apr 1, 2026
71.10
71.30
70.00
71.10
69.07
3,813
Mar 31, 2026
70.60
71.20
70.60
70.80
68.78
477
Mar 30, 2026
70.10
70.40
69.50
70.40
68.39
1,128
Mar 27, 2026
70.40
70.60
69.50
70.40
68.39
990
Mar 26, 2026
71.10
71.50
70.00
70.70
68.68
1,780
Mar 25, 2026
72.00
72.20
71.00
71.00
68.97
1,277
Mar 24, 2026
70.50
72.00
70.10
72.00
69.95
2,088
Mar 23, 2026
68.30
70.40
67.70
70.10
68.10
8,884
Mar 20, 2026
69.30
69.40
68.40
68.80
66.84
5,221
Mar 19, 2026
70.50
70.50
68.70
69.30
67.32
1,922
Mar 18, 2026
72.00
72.80
70.60
70.80
68.78
5,189
Mar 17, 2026
72.00
72.00
71.00
71.50
69.46
1,580
Mar 16, 2026
71.50
72.00
71.30
71.70
69.65
902
Mar 13, 2026
71.80
72.90
71.40
71.70
69.65
5,547
Mar 12, 2026
73.10
73.30
71.40
72.40
70.33
8,236
Mar 11, 2026
74.10
74.80
73.10
73.10
71.01
2,219
Mar 10, 2026
77.00
77.00
74.40
74.60
72.47
1,300
Mar 9, 2026
74.50
75.10
73.00
74.70
72.57
2,742
Mar 6, 2026
75.10
76.40
74.40
75.30
73.15
1,396
Mar 5, 2026
77.90
77.90
75.20
75.20
73.05
2,498
Mar 4, 2026
74.10
76.00
74.10
75.00
72.86
1,698
Mar 3, 2026
76.80
76.80
73.70
74.70
72.57
3,295
Mar 2, 2026
78.00
78.50
77.20
77.50
75.29
4,532
Feb 27, 2026
78.70
78.70
77.00
78.00
75.77
4,058
Feb 26, 2026
78.00
78.60
77.80
78.60
76.36
1,095
Feb 25, 2026
77.70
78.80
77.30
78.00
75.77
2,378
Feb 24, 2026
78.00
78.30
77.30
77.70
75.48
547
Feb 23, 2026
78.20
78.20
77.00
77.90
75.68
2,694
Feb 20, 2026
78.00
78.00
77.10
78.00
75.77
2,321
Feb 19, 2026
78.40
78.40
76.90
77.70
75.48
1,234
Feb 18, 2026
77.20
78.60
77.20
78.20
75.97
1,009
Feb 17, 2026
78.30
78.30
76.60
77.60
75.39
804
Feb 16, 2026
79.00
79.00
77.70
77.70
75.48
1,139
Feb 13, 2026
79.00
79.00
78.00
78.60
76.36
1,890
Feb 12, 2026
79.40
79.40
78.50
78.50
76.26
1,006
Feb 11, 2026
79.90
79.90
78.30
79.00
76.75
1,811
Feb 10, 2026
79.90
79.90
78.60
79.60
77.33
1,708
Feb 9, 2026
79.90
80.00
79.30
79.40
77.13
1,865
Feb 6, 2026
78.10
79.70
78.00
79.40
77.13
565
Feb 5, 2026
80.00
80.10
79.10
79.50
77.23
2,308
Feb 4, 2026
79.40
80.00
79.00
79.90
77.62
3,144
Feb 3, 2026
79.40
79.50
78.40
78.50
76.26
4,247
Feb 2, 2026
80.00
80.00
78.80
78.90
76.65
2,551
Jan 30, 2026
80.00
80.00
78.70
78.70
76.45
3,463
Jan 29, 2026
79.30
79.80
78.80
79.10
76.84
1,720
Jan 28, 2026
79.00
79.30
78.00
78.30
76.07
2,411
Jan 27, 2026
78.10
78.80
77.80
78.70
76.45
2,828
Jan 26, 2026
78.30
78.80
76.40
78.40
76.16
3,986
Jan 23, 2026
75.00
75.00
70.40
73.60
71.50
2,888
Jan 22, 2026
75.00
75.20
73.50
73.50
71.40
3,254
Jan 21, 2026
72.40
74.50
72.20
72.40
70.33
4,580
Jan 20, 2026
73.20
73.50
72.10
72.10
70.04
2,290
Jan 19, 2026
75.20
75.60
73.20
73.20
71.11
2,341
Jan 16, 2026
78.00
78.30
75.30
75.30
73.15
4,304
Jan 15, 2026
76.90
79.50
76.90
79.40
77.13
3,010
Jan 14, 2026
77.40
77.40
76.00
77.00
74.80
1,449
Jan 13, 2026
78.50
78.50
77.10
77.10
74.90
587
Jan 12, 2026
77.80
78.00
76.70
77.10
74.90
1,442
Jan 9, 2026
79.40
79.40
77.60
77.80
75.58
842
Jan 8, 2026
78.50
80.00
78.50
79.40
77.13
5,101
Jan 7, 2026
78.40
79.40
77.80
78.70
76.45
1,478
Jan 6, 2026
76.30
78.50
76.00
78.50
76.26
6,531
Jan 5, 2026
78.80
78.80
75.00
76.00
73.83
5,888
Jan 2, 2026
77.50
78.80
76.80
78.80
76.55
716
Dec 31, 2025
77.00
77.50
76.20
77.50
75.29
475
Dec 30, 2025
77.00
77.30
76.30
77.00
74.80
2,149
Dec 29, 2025
76.40
76.90
75.80
76.90
74.71
1,178
Dec 24, 2025
76.40
77.00
75.20
77.00
74.80
202
Dec 23, 2025
75.50
76.80
75.30
76.40
74.22
956
Dec 22, 2025
75.40
76.50
74.80
75.00
72.86
1,196
Dec 19, 2025
76.20
76.30
74.50
76.20
74.03
867
Dec 18, 2025
76.90
76.90
74.90
74.90
72.76
1,912
Dec 17, 2025
77.30
77.30
76.20
77.00
74.80
731
Dec 16, 2025
77.80
77.80
75.30
75.30
73.15
3,668
Dec 15, 2025
76.10
77.80
76.10
77.80
75.58
1,561
Dec 12, 2025
75.30
76.20
74.50
76.20
74.03
3,354
Dec 11, 2025
74.20
74.70
73.50
74.50
72.37
1,725
Dec 10, 2025
74.70
75.40
74.70
74.70
72.57
1,461
Dec 9, 2025
74.50
75.20
73.70
75.20
73.05
1,753
Dec 8, 2025
74.50
75.00
74.50
75.00
72.86
1,502
Dec 5, 2025
77.00
77.20
74.10
74.10
71.99
2,150
Dec 4, 2025
75.60
78.00
75.60
77.60
75.39
2,656
Dec 3, 2025
77.00
77.00
75.70
75.70
73.54
1,312
Dec 2, 2025
75.40
77.20
75.40
76.70
74.51
2,449
Dec 1, 2025
75.30
76.40
74.40
75.80
73.64
1,639
Nov 28, 2025
74.10
75.80
73.30
75.40
73.25
2,920
Nov 27, 2025
72.30
74.10
72.30
73.80
71.69
1,221
Nov 26, 2025
72.80
73.60
72.60
72.80
70.72
744
Nov 25, 2025
72.30
72.90
72.30
72.90
70.82
551
Nov 24, 2025
72.00
72.80
72.00
72.40
70.33
1,240
Nov 21, 2025
73.80
73.80
72.10
73.00
70.92
1,252
Nov 20, 2025
72.90
73.50
72.40
72.70
70.63
556
Nov 19, 2025
71.80
72.80
71.00
72.00
69.95
1,453
Nov 18, 2025
71.40
72.10
71.40
72.10
70.04
416
Nov 17, 2025
70.10
72.70
70.10
71.80
69.75
5,420
Nov 14, 2025
73.50
73.50
72.20
73.50
71.40
1,346
Nov 13, 2025
73.50
74.10
73.30
73.50
71.40
259
Nov 12, 2025
73.60
75.00
73.60
74.20
72.08
1,088
Nov 11, 2025
75.00
75.00
73.80
74.40
72.28
564
Nov 10, 2025
72.10
74.00
72.10
74.00
71.89
2,704
Nov 7, 2025
72.60
73.20
72.10
72.80
70.72
1,810
Nov 6, 2025
74.40
74.60
72.70
72.70
70.63
789
Nov 5, 2025
75.00
75.00
74.00
74.50
72.37
696
Nov 4, 2025
75.30
75.30
74.50
74.60
72.47
2,532
Nov 3, 2025
76.80
76.80
75.50
75.50
73.35
3,143
Oct 31, 2025
77.10
77.10
76.40
76.40
74.22
1,320
Oct 30, 2025
76.20
77.10
76.00
76.80
74.61
1,862
