THX Pharma Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 2.500
-0.090 (-3.47%)
Jan 30, 2026, 5:35 PM CET
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.66 | 2.66 | 2.40 | 2.50 | 2.50 | -3.47% | 151,104 |
| Jan 29, 2026 | 2.50 | 2.75 | 2.46 | 2.59 | 2.59 | 5.71% | 270,734 |
| Jan 28, 2026 | 2.25 | 2.60 | 2.22 | 2.45 | 2.45 | 8.89% | 502,039 |
| Jan 27, 2026 | 2.06 | 2.28 | 2.05 | 2.25 | 2.25 | 9.76% | 209,201 |
| Jan 26, 2026 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -5.09% | 42,938 |
| Jan 23, 2026 | 2.12 | 2.25 | 2.10 | 2.16 | 2.16 | 2.37% | 193,390 |
| Jan 22, 2026 | 1.98 | 2.12 | 1.94 | 2.11 | 2.11 | 6.57% | 52,757 |
| Jan 21, 2026 | 1.91 | 2.02 | 1.87 | 1.98 | 1.98 | 4.76% | 44,616 |
| Jan 20, 2026 | 1.89 | 1.94 | 1.83 | 1.89 | 1.89 | - | 40,879 |
| Jan 19, 2026 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -1.31% | 29,661 |
| Jan 16, 2026 | 1.96 | 1.98 | 1.91 | 1.92 | 1.92 | -2.30% | 24,655 |
| Jan 15, 2026 | 1.98 | 2.00 | 1.92 | 1.96 | 1.96 | -2.00% | 34,316 |
| Jan 14, 2026 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 3.09% | 35,497 |
| Jan 13, 2026 | 2.02 | 2.04 | 1.93 | 1.94 | 1.94 | -3.96% | 65,038 |
| Jan 12, 2026 | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 28,094 |
| Jan 9, 2026 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -2.40% | 68,062 |
| Jan 8, 2026 | 2.19 | 2.27 | 2.03 | 2.08 | 2.08 | -5.88% | 89,123 |
| Jan 7, 2026 | 2.14 | 2.25 | 2.10 | 2.21 | 2.21 | 4.25% | 35,808 |
| Jan 6, 2026 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -3.64% | 32,766 |
| Jan 5, 2026 | 2.27 | 2.27 | 2.16 | 2.20 | 2.20 | -3.08% | 30,514 |
| Jan 2, 2026 | 2.12 | 2.32 | 2.08 | 2.27 | 2.27 | 6.07% | 93,313 |
| Dec 31, 2025 | 2.06 | 2.16 | 2.02 | 2.14 | 2.14 | 3.88% | 49,097 |
| Dec 30, 2025 | 2.02 | 2.12 | 1.96 | 2.06 | 2.06 | 4.04% | 60,467 |
| Dec 29, 2025 | 1.95 | 2.04 | 1.95 | 1.98 | 1.98 | 1.28% | 37,403 |
| Dec 24, 2025 | 2.00 | 2.03 | 1.95 | 1.96 | 1.96 | -0.26% | 22,575 |
| Dec 23, 2025 | 2.02 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 57,058 |
| Dec 22, 2025 | 2.07 | 2.08 | 2.01 | 2.06 | 2.06 | -1.44% | 25,115 |
| Dec 19, 2025 | 2.06 | 2.11 | 2.03 | 2.09 | 2.09 | 3.47% | 75,354 |
| Dec 18, 2025 | 2.07 | 2.09 | 1.99 | 2.02 | 2.02 | -3.35% | 29,737 |
| Dec 17, 2025 | 2.08 | 2.10 | 2.01 | 2.09 | 2.09 | -1.42% | 65,780 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.07 | 2.12 | 2.12 | -6.61% | 104,985 |
| Dec 15, 2025 | 2.29 | 2.35 | 2.21 | 2.27 | 2.27 | -0.87% | 73,487 |
| Dec 12, 2025 | 2.21 | 2.35 | 2.20 | 2.29 | 2.29 | 2.69% | 115,231 |
| Dec 11, 2025 | 2.15 | 2.25 | 2.10 | 2.23 | 2.23 | 3.24% | 188,662 |
| Dec 10, 2025 | 2.05 | 2.22 | 2.02 | 2.16 | 2.16 | 6.40% | 121,691 |
| Dec 9, 2025 | 2.04 | 2.12 | 2.00 | 2.03 | 2.03 | -1.46% | 123,080 |
| Dec 8, 2025 | 1.81 | 2.08 | 1.80 | 2.06 | 2.06 | 11.96% | 219,268 |
| Dec 5, 2025 | 1.82 | 1.88 | 1.78 | 1.84 | 1.84 | 1.10% | 44,338 |
| Dec 4, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 69,506 |
| Dec 3, 2025 | 1.69 | 1.81 | 1.69 | 1.80 | 1.80 | 6.51% | 109,773 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 16,434 |
| Dec 1, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -2.84% | 58,275 |
| 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 |