THX Pharma Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 1.760
+0.060 (3.53%)
At close: Nov 28, 2025
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.70 | 1.82 | 1.68 | 1.76 | 1.76 | 3.53% | 83,487 |
| Nov 27, 2025 | 1.60 | 1.74 | 1.58 | 1.70 | 1.70 | 6.25% | 99,975 |
| Nov 26, 2025 | 1.61 | 1.65 | 1.52 | 1.60 | 1.60 | -0.62% | 47,264 |
| Nov 25, 2025 | 1.56 | 1.64 | 1.49 | 1.61 | 1.61 | 2.55% | 259,621 |
| Nov 24, 2025 | 1.68 | 1.70 | 1.54 | 1.57 | 1.57 | -4.85% | 110,488 |
| Nov 21, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.49% | 26,842 |
| Nov 20, 2025 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | -0.30% | 59,608 |
| Nov 19, 2025 | 1.74 | 1.80 | 1.65 | 1.68 | 1.68 | -4.00% | 87,587 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -4.37% | 161,804 |
| Nov 17, 2025 | 1.85 | 1.92 | 1.77 | 1.83 | 1.83 | -4.94% | 168,986 |
| Nov 14, 2025 | 1.90 | 1.94 | 1.75 | 1.93 | 1.93 | 1.05% | 199,318 |
| Nov 13, 2025 | 1.87 | 1.99 | 1.82 | 1.91 | 1.91 | -3.30% | 176,989 |
| Nov 12, 2025 | 2.33 | 2.33 | 1.90 | 1.97 | 1.97 | -12.44% | 222,280 |
| Nov 11, 2025 | 2.18 | 2.32 | 2.15 | 2.25 | 2.25 | 3.69% | 82,719 |
| Nov 10, 2025 | 1.98 | 2.18 | 1.98 | 2.17 | 2.17 | 6.37% | 130,705 |
| Nov 7, 2025 | 1.91 | 2.16 | 1.91 | 2.04 | 2.04 | 7.37% | 171,680 |
| Nov 6, 2025 | 1.83 | 1.98 | 1.78 | 1.90 | 1.90 | 2.70% | 127,494 |
| Nov 5, 2025 | 1.83 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 22,716 |
| Nov 4, 2025 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | 1.09% | 37,968 |
| Nov 3, 2025 | 1.92 | 1.98 | 1.84 | 1.84 | 1.84 | -4.66% | 64,318 |
| Oct 31, 2025 | 2.01 | 2.10 | 1.91 | 1.93 | 1.93 | -6.76% | 80,969 |
| Oct 30, 2025 | 1.88 | 2.24 | 1.88 | 2.07 | 2.07 | 12.81% | 327,387 |
| Oct 29, 2025 | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | 0.82% | 52,959 |
| Oct 28, 2025 | 1.82 | 1.88 | 1.71 | 1.82 | 1.82 | - | 137,773 |
| Oct 27, 2025 | 1.92 | 2.00 | 1.78 | 1.82 | 1.82 | -11.22% | 152,139 |
| Oct 24, 2025 | 2.16 | 2.25 | 2.00 | 2.05 | 1.97 | -6.82% | 166,492 |
| Oct 23, 2025 | 2.11 | 2.30 | 1.96 | 2.20 | 2.12 | -13.73% | 299,606 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.50 | 2.55 | 2.45 | -2.67% | 33,873 |
| Oct 21, 2025 | 2.64 | 2.64 | 2.54 | 2.62 | 2.52 | 0.38% | 30,583 |
| Oct 20, 2025 | 2.68 | 2.70 | 2.55 | 2.61 | 2.51 | -2.61% | 37,804 |
| Oct 17, 2025 | 2.80 | 2.85 | 2.57 | 2.68 | 2.58 | -3.60% | 133,901 |
| Oct 16, 2025 | 2.75 | 2.86 | 2.70 | 2.78 | 2.67 | -2.11% | 62,525 |
| Oct 15, 2025 | 2.79 | 3.00 | 2.70 | 2.84 | 2.73 | 5.97% | 341,552 |
| Oct 14, 2025 | 2.64 | 2.73 | 2.54 | 2.68 | 2.58 | 0.75% | 53,761 |
| Oct 13, 2025 | 2.49 | 2.67 | 2.49 | 2.66 | 2.56 | 6.40% | 66,474 |
| Oct 10, 2025 | 2.59 | 2.64 | 2.45 | 2.50 | 2.40 | -3.85% | 43,422 |
| Oct 9, 2025 | 2.58 | 2.60 | 2.42 | 2.60 | 2.50 | -1.14% | 105,154 |
| Oct 8, 2025 | 2.56 | 2.69 | 2.54 | 2.63 | 2.53 | 2.33% | 55,386 |
| Oct 7, 2025 | 2.61 | 2.61 | 2.54 | 2.57 | 2.47 | - | 12,390 |
| Oct 6, 2025 | 2.65 | 2.65 | 2.51 | 2.57 | 2.47 | -3.02% | 56,783 |
| Oct 3, 2025 | 2.68 | 2.68 | 2.62 | 2.65 | 2.55 | - | 27,655 |
| Oct 2, 2025 | 2.72 | 2.73 | 2.58 | 2.65 | 2.55 | -2.21% | 58,385 |
| Oct 1, 2025 | 2.73 | 2.76 | 2.52 | 2.71 | 2.61 | 1.50% | 143,756 |
| Sep 30, 2025 | 2.50 | 2.70 | 2.50 | 2.67 | 2.57 | 15.09% | 226,860 |
| Sep 29, 2025 | 2.28 | 2.32 | 2.22 | 2.32 | 2.23 | 1.75% | 36,689 |
| Sep 26, 2025 | 2.31 | 2.39 | 2.25 | 2.28 | 2.19 | -2.98% | 52,155 |
| Sep 25, 2025 | 2.21 | 2.48 | 2.13 | 2.35 | 2.26 | 2.17% | 130,849 |
| Sep 24, 2025 | 2.37 | 2.37 | 2.21 | 2.30 | 2.21 | -2.95% | 50,843 |
| Sep 23, 2025 | 2.40 | 2.41 | 2.30 | 2.37 | 2.28 | -0.42% | 39,721 |
| Sep 22, 2025 | 2.29 | 2.40 | 2.23 | 2.38 | 2.29 | 7.69% | 78,894 |