THX Pharma Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 3.200
-0.130 (-3.90%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALTHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.33 | 3.36 | 3.18 | 3.20 | 3.20 | -3.90% | 39,217 |
| Oct 21, 2026 | 3.32 | 3.40 | 3.28 | 3.33 | 3.33 | 1.52% | 33,211 |
| Oct 20, 2026 | 3.21 | 3.28 | 3.11 | 3.28 | 3.28 | 2.18% | 29,586 |
| Oct 19, 2026 | 3.15 | 3.21 | 3.09 | 3.21 | 3.21 | 2.56% | 21,014 |
| Oct 16, 2026 | 3.21 | 3.28 | 3.12 | 3.13 | 3.13 | -2.49% | 42,044 |
| Oct 15, 2026 | 2.96 | 3.25 | 2.95 | 3.21 | 3.21 | 7.00% | 57,080 |
| Oct 14, 2026 | 3.02 | 3.09 | 2.99 | 3.00 | 3.00 | -1.15% | 34,546 |
| Oct 13, 2026 | 3.11 | 3.14 | 3.04 | 3.04 | 3.04 | -1.78% | 10,534 |
| Oct 12, 2026 | 3.09 | 3.13 | 3.05 | 3.09 | 3.09 | 0.49% | 15,694 |
| Oct 9, 2026 | 3.00 | 3.08 | 2.99 | 3.08 | 3.08 | 3.19% | 35,840 |
| Oct 8, 2026 | 3.25 | 3.25 | 2.97 | 2.98 | 2.98 | -8.31% | 80,252 |
| Oct 7, 2026 | 3.25 | 3.33 | 3.25 | 3.25 | 3.25 | -0.61% | 34,978 |
| Oct 6, 2026 | 3.14 | 3.30 | 3.14 | 3.27 | 3.27 | 4.14% | 42,490 |
| Oct 5, 2026 | 3.14 | 3.14 | 2.92 | 3.14 | 3.14 | -0.63% | 82,687 |
| Oct 2, 2026 | 3.32 | 3.32 | 3.06 | 3.16 | 3.16 | -7.06% | 146,959 |
| Oct 1, 2026 | 3.37 | 3.45 | 3.30 | 3.40 | 3.40 | -0.29% | 72,237 |
| Sep 30, 2026 | 3.57 | 3.57 | 3.30 | 3.41 | 3.41 | -3.26% | 110,295 |
| Sep 29, 2026 | 3.42 | 3.60 | 3.42 | 3.53 | 3.53 | 4.14% | 97,780 |
| Sep 28, 2026 | 3.39 | 3.46 | 3.38 | 3.39 | 3.39 | -0.44% | 41,394 |
| Sep 25, 2026 | 3.39 | 3.46 | 3.35 | 3.40 | 3.40 | -0.58% | 56,189 |
| Sep 24, 2026 | 3.38 | 3.57 | 3.35 | 3.42 | 3.42 | 1.79% | 91,187 |
| Sep 23, 2026 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | 0.60% | 37,045 |
| Sep 22, 2026 | 3.35 | 3.35 | 3.27 | 3.34 | 3.34 | -0.30% | 39,472 |
| Sep 21, 2026 | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -2.33% | 45,479 |
| Sep 18, 2026 | 3.32 | 3.47 | 3.31 | 3.43 | 3.43 | 3.94% | 52,980 |
| Sep 17, 2026 | 3.25 | 3.34 | 3.25 | 3.30 | 3.30 | 1.23% | 48,260 |
| Sep 16, 2026 | 3.25 | 3.34 | 3.23 | 3.26 | 3.26 | 0.62% | 57,471 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | -2.99% | 62,842 |
| Sep 14, 2026 | 3.36 | 3.43 | 3.31 | 3.34 | 3.34 | 0.45% | 55,069 |
| Sep 11, 2026 | 3.40 | 3.44 | 3.30 | 3.33 | 3.33 | -1.63% | 94,317 |
| Sep 10, 2026 | 3.47 | 3.55 | 3.38 | 3.38 | 3.38 | -2.87% | 75,547 |
| Sep 9, 2026 | 3.89 | 3.92 | 3.42 | 3.48 | 3.48 | -7.69% | 392,499 |
| Sep 8, 2026 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -1.57% | 33,248 |
| Sep 7, 2026 | 3.80 | 3.87 | 3.72 | 3.83 | 3.83 | 1.06% | 77,495 |
| Sep 4, 2026 | 3.88 | 3.88 | 3.73 | 3.79 | 3.79 | -1.30% | 74,215 |
| Sep 3, 2026 | 4.08 | 4.10 | 3.83 | 3.84 | 3.84 | -7.02% | 211,065 |
| Sep 2, 2026 | 4.39 | 4.39 | 4.01 | 4.13 | 4.13 | 0.73% | 196,552 |
| Sep 1, 2026 | 4.21 | 4.21 | 4.01 | 4.10 | 4.10 | -0.85% | 38,377 |
| Aug 31, 2026 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -2.13% | 43,882 |
| Aug 28, 2026 | 4.15 | 4.34 | 4.15 | 4.23 | 4.23 | 2.30% | 72,403 |
| Aug 27, 2026 | 4.22 | 4.25 | 4.11 | 4.13 | 4.13 | -2.36% | 38,196 |
| Aug 26, 2026 | 4.16 | 4.36 | 4.11 | 4.23 | 4.23 | 1.32% | 100,631 |
| Aug 25, 2026 | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | 2.08% | 15,258 |
| Aug 24, 2026 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | -3.42% | 37,186 |
| Aug 21, 2026 | 4.28 | 4.32 | 4.14 | 4.24 | 4.24 | -1.05% | 43,558 |
| Aug 20, 2026 | 4.43 | 4.47 | 4.16 | 4.28 | 4.28 | -2.95% | 62,468 |
| Aug 19, 2026 | 4.26 | 4.50 | 4.23 | 4.41 | 4.41 | 3.76% | 96,802 |
| Aug 18, 2026 | 4.07 | 4.39 | 4.05 | 4.25 | 4.25 | 4.94% | 179,155 |
| Aug 17, 2026 | 4.08 | 4.16 | 3.96 | 4.05 | 4.05 | -0.74% | 89,848 |
| Aug 14, 2026 | 4.20 | 4.26 | 3.96 | 4.08 | 4.08 | -3.89% | 230,643 |