Theranexus Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 2.280
-0.070 (-2.98%)
Sep 26, 2025, 5:35 PM CET
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.31 | 2.39 | 2.25 | 2.28 | 2.28 | -2.98% | 52,155 |
| Sep 25, 2025 | 2.21 | 2.48 | 2.13 | 2.35 | 2.35 | 2.17% | 130,849 |
| Sep 24, 2025 | 2.37 | 2.37 | 2.21 | 2.30 | 2.30 | -2.95% | 50,843 |
| Sep 23, 2025 | 2.40 | 2.41 | 2.30 | 2.37 | 2.37 | -0.42% | 39,721 |
| Sep 22, 2025 | 2.29 | 2.40 | 2.23 | 2.38 | 2.38 | 7.69% | 78,894 |
| Sep 19, 2025 | 2.16 | 2.37 | 2.16 | 2.21 | 2.21 | 1.38% | 75,962 |
| Sep 18, 2025 | 2.19 | 2.23 | 2.13 | 2.18 | 2.18 | -2.68% | 109,672 |
| Sep 17, 2025 | 2.46 | 2.47 | 2.18 | 2.24 | 2.24 | -9.31% | 155,504 |
| Sep 16, 2025 | 2.57 | 2.58 | 2.38 | 2.47 | 2.47 | -4.63% | 106,790 |
| Sep 15, 2025 | 2.78 | 2.78 | 2.48 | 2.59 | 2.59 | -6.16% | 180,045 |
| Sep 12, 2025 | 2.85 | 2.90 | 2.68 | 2.76 | 2.76 | -2.47% | 139,625 |
| Sep 11, 2025 | 2.68 | 2.85 | 2.66 | 2.83 | 2.83 | 6.39% | 107,057 |
| Sep 10, 2025 | 2.83 | 2.84 | 2.53 | 2.66 | 2.66 | -5.67% | 104,898 |
| Sep 9, 2025 | 2.73 | 2.85 | 2.67 | 2.82 | 2.82 | 3.30% | 85,236 |
| Sep 8, 2025 | 2.62 | 2.84 | 2.60 | 2.73 | 2.73 | 4.20% | 119,634 |
| Sep 5, 2025 | 2.55 | 2.76 | 2.40 | 2.62 | 2.62 | 3.97% | 89,228 |
| Sep 4, 2025 | 2.55 | 2.57 | 2.47 | 2.52 | 2.52 | -1.95% | 26,124 |
| Sep 3, 2025 | 2.50 | 2.59 | 2.35 | 2.57 | 2.57 | - | 105,395 |
| Sep 2, 2025 | 2.71 | 2.77 | 2.44 | 2.57 | 2.57 | -7.89% | 128,096 |
| Sep 1, 2025 | 2.60 | 3.06 | 2.47 | 2.79 | 2.79 | 8.56% | 457,574 |
| Aug 29, 2025 | 2.45 | 2.68 | 2.40 | 2.57 | 2.57 | 7.08% | 152,610 |
| Aug 28, 2025 | 2.22 | 2.40 | 2.16 | 2.40 | 2.40 | 11.11% | 81,888 |
| Aug 27, 2025 | 2.23 | 2.28 | 2.15 | 2.16 | 2.16 | -2.70% | 77,437 |
| Aug 26, 2025 | 2.42 | 2.42 | 2.15 | 2.22 | 2.22 | -9.39% | 117,135 |
| Aug 25, 2025 | 2.68 | 2.70 | 2.42 | 2.45 | 2.45 | -5.77% | 106,503 |
| Aug 22, 2025 | 2.59 | 2.74 | 2.47 | 2.60 | 2.60 | 7.00% | 330,787 |
| Aug 21, 2025 | 2.28 | 2.45 | 2.07 | 2.43 | 2.43 | 5.65% | 200,308 |
| Aug 20, 2025 | 2.35 | 2.39 | 2.25 | 2.30 | 2.30 | -2.95% | 100,643 |
| Aug 19, 2025 | 2.50 | 2.50 | 2.36 | 2.37 | 2.37 | -4.44% | 78,610 |
| Aug 18, 2025 | 2.59 | 2.59 | 2.36 | 2.48 | 2.48 | -2.75% | 124,443 |
| Aug 15, 2025 | 2.53 | 2.70 | 2.45 | 2.55 | 2.55 | 2.41% | 93,785 |
| Aug 14, 2025 | 2.64 | 2.66 | 2.40 | 2.49 | 2.49 | -7.78% | 178,088 |
| Aug 13, 2025 | 2.70 | 2.97 | 2.48 | 2.70 | 2.70 | -2.17% | 299,136 |
| Aug 12, 2025 | 3.00 | 3.39 | 2.68 | 2.76 | 2.76 | -5.15% | 889,657 |
| Aug 11, 2025 | 2.20 | 2.92 | 2.20 | 2.91 | 2.91 | 32.27% | 568,683 |
| Aug 8, 2025 | 2.00 | 2.40 | 1.90 | 2.20 | 2.20 | 4.76% | 555,417 |
| Aug 7, 2025 | 2.61 | 2.68 | 2.10 | 2.10 | 2.10 | -23.36% | 733,259 |
| Aug 6, 2025 | 3.17 | 3.23 | 2.66 | 2.74 | 2.74 | -16.97% | 452,488 |
| Aug 5, 2025 | 3.52 | 3.53 | 2.86 | 3.30 | 3.30 | -5.44% | 764,192 |
| Aug 4, 2025 | 2.80 | 3.66 | 2.76 | 3.49 | 3.49 | 29.26% | 1,319,227 |
| Aug 1, 2025 | 2.19 | 2.90 | 2.09 | 2.70 | 2.70 | 32.35% | 1,296,558 |
| Jul 31, 2025 | 1.92 | 2.14 | 1.84 | 2.04 | 2.04 | 12.71% | 446,077 |
| Jul 30, 2025 | 2.00 | 2.07 | 1.76 | 1.81 | 1.81 | -4.23% | 326,538 |
| Jul 29, 2025 | 1.68 | 2.02 | 1.65 | 1.89 | 1.89 | 15.24% | 603,674 |
| Jul 28, 2025 | 1.50 | 1.88 | 1.48 | 1.64 | 1.64 | 13.89% | 675,749 |
| Jul 25, 2025 | 1.25 | 1.50 | 1.23 | 1.44 | 1.44 | 17.07% | 352,673 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.15 | 1.23 | 1.23 | 2.50% | 76,306 |
| Jul 23, 2025 | 1.09 | 1.20 | 1.05 | 1.20 | 1.20 | 10.09% | 77,935 |
| Jul 22, 2025 | 1.08 | 1.13 | 1.04 | 1.09 | 1.09 | 1.87% | 25,067 |
| Jul 21, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 21,108 |