Theraclion SA (EPA:ALTHE)
0.7140
-0.0260 (-3.51%)
Sep 5, 2025, 5:35 PM CET
Theraclion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.75 | 0.78 | 0.71 | 0.71 | 0.71 | -3.51% | 75,697 |
Sep 4, 2025 | 0.72 | 0.79 | 0.72 | 0.74 | 0.74 | -1.33% | 83,988 |
Sep 3, 2025 | 0.83 | 0.83 | 0.69 | 0.75 | 0.75 | -8.09% | 410,624 |
Sep 2, 2025 | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -2.86% | 195,510 |
Sep 1, 2025 | 0.85 | 0.90 | 0.79 | 0.84 | 0.84 | -0.94% | 496,020 |
Aug 29, 2025 | 0.80 | 0.88 | 0.76 | 0.85 | 0.85 | 3.92% | 499,682 |
Aug 28, 2025 | 0.79 | 0.87 | 0.76 | 0.82 | 0.82 | 2.00% | 365,072 |
Aug 27, 2025 | 0.77 | 0.82 | 0.75 | 0.80 | 0.80 | -2.44% | 196,758 |
Aug 26, 2025 | 0.81 | 0.94 | 0.74 | 0.82 | 0.82 | -5.75% | 725,931 |
Aug 25, 2025 | 0.70 | 0.87 | 0.68 | 0.87 | 0.87 | 26.09% | 1,090,151 |
Aug 22, 2025 | 0.71 | 0.73 | 0.67 | 0.69 | 0.69 | -2.27% | 267,508 |
Aug 21, 2025 | 0.66 | 0.71 | 0.64 | 0.71 | 0.71 | 6.97% | 252,714 |
Aug 20, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -1.49% | 74,039 |
Aug 19, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 3.08% | 130,636 |
Aug 18, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 1.56% | 101,565 |
Aug 15, 2025 | 0.65 | 0.71 | 0.64 | 0.64 | 0.64 | -1.54% | 143,420 |
Aug 14, 2025 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -6.61% | 235,422 |
Aug 13, 2025 | 0.60 | 0.72 | 0.59 | 0.70 | 0.70 | 17.17% | 762,878 |
Aug 12, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 0.34% | 82,670 |
Aug 11, 2025 | 0.57 | 0.60 | 0.54 | 0.59 | 0.59 | 0.68% | 81,966 |
Aug 8, 2025 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | 9.29% | 62,296 |
Aug 7, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -5.61% | 38,591 |
Aug 6, 2025 | 0.57 | 0.59 | 0.52 | 0.57 | 0.57 | - | 91,553 |
Aug 5, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | 0.57 | -6.25% | 94,850 |
Aug 4, 2025 | 0.51 | 0.63 | 0.49 | 0.61 | 0.61 | 15.15% | 169,699 |
Aug 1, 2025 | 0.56 | 0.56 | 0.50 | 0.53 | 0.53 | -5.71% | 95,423 |
Jul 31, 2025 | 0.58 | 0.60 | 0.55 | 0.56 | 0.56 | -4.11% | 52,869 |
Jul 30, 2025 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -3.31% | 80,636 |
Jul 29, 2025 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -9.58% | 184,993 |
Jul 28, 2025 | 0.78 | 0.78 | 0.64 | 0.67 | 0.67 | -16.08% | 538,867 |
Jul 25, 2025 | 0.54 | 0.80 | 0.44 | 0.80 | 0.80 | 42.14% | 711,586 |
Jul 24, 2025 | 0.43 | 0.64 | 0.43 | 0.56 | 0.56 | 32.39% | 649,274 |
Jul 23, 2025 | 0.38 | 0.45 | 0.38 | 0.42 | 0.42 | 12.50% | 184,043 |
Jul 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.08% | 7,410 |
Jul 21, 2025 | 0.40 | 0.43 | 0.38 | 0.38 | 0.38 | -1.54% | 140,229 |
Jul 18, 2025 | 0.36 | 0.39 | 0.34 | 0.39 | 0.39 | 8.64% | 49,911 |
Jul 17, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 1.41% | 15,001 |
Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.39% | 542 |
Jul 15, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.84% | 9,451 |
Jul 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.56% | 6,560 |
Jul 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | 1,501 |
Jul 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.57% | 517 |
Jul 9, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.23% | 7,255 |
Jul 8, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -3.24% | 30,528 |
Jul 7, 2025 | 0.33 | 0.41 | 0.33 | 0.37 | 0.37 | 13.85% | 72,240 |
Jul 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.31% | 1,751 |
Jul 3, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 2.19% | 4,813 |
Jul 2, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.63% | 1,925 |
Jul 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.92% | 261 |
Jun 30, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.38% | 34,739 |