THX Pharma Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 4.235
-0.045 (-1.05%)
Aug 21, 2026, 5:35 PM CET
EPA:ALTHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.34 | 4.37 | 4.20 | 4.25 | 4.25 | -3.08% | 83,213 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.25 | 4.38 | 4.38 | -2.56% | 131,833 |
| Aug 11, 2026 | 4.58 | 4.66 | 4.43 | 4.50 | 4.50 | -1.86% | 69,203 |
| Aug 10, 2026 | 4.52 | 4.58 | 4.46 | 4.58 | 4.58 | - | 56,939 |
| Aug 7, 2026 | 4.39 | 4.75 | 4.39 | 4.58 | 4.58 | 3.39% | 173,537 |
| Aug 6, 2026 | 4.65 | 4.70 | 4.37 | 4.43 | 4.43 | -3.38% | 186,194 |
| Aug 5, 2026 | 4.54 | 4.61 | 4.41 | 4.59 | 4.59 | 1.44% | 90,252 |
| Aug 4, 2026 | 4.30 | 4.61 | 4.30 | 4.52 | 4.52 | 5.85% | 267,405 |
| Aug 3, 2026 | 4.31 | 4.47 | 4.13 | 4.27 | 4.27 | -0.70% | 154,595 |
| Jul 31, 2026 | 4.11 | 4.48 | 4.10 | 4.30 | 4.30 | 4.62% | 359,136 |
| Jul 30, 2026 | 4.00 | 4.20 | 3.87 | 4.11 | 4.11 | 3.53% | 173,285 |
| Jul 29, 2026 | 3.95 | 4.13 | 3.93 | 3.97 | 3.97 | 0.76% | 98,518 |
| Jul 28, 2026 | 3.98 | 4.04 | 3.93 | 3.94 | 3.94 | -1.50% | 63,638 |
| Jul 27, 2026 | 3.83 | 4.04 | 3.75 | 4.00 | 4.00 | 6.38% | 114,005 |
| Jul 24, 2026 | 3.72 | 3.83 | 3.69 | 3.76 | 3.76 | 1.21% | 26,433 |
| Jul 23, 2026 | 3.81 | 3.85 | 3.72 | 3.72 | 3.72 | -3.51% | 37,157 |
| Jul 22, 2026 | 3.87 | 3.94 | 3.78 | 3.85 | 3.85 | - | 53,446 |
| Jul 21, 2026 | 3.76 | 3.89 | 3.67 | 3.85 | 3.85 | 3.77% | 67,506 |
| Jul 20, 2026 | 3.67 | 3.86 | 3.67 | 3.71 | 3.71 | 0.41% | 37,335 |
| Jul 17, 2026 | 3.79 | 3.79 | 3.66 | 3.70 | 3.70 | -1.99% | 28,436 |
| Jul 16, 2026 | 3.88 | 3.88 | 3.65 | 3.77 | 3.77 | -2.71% | 86,651 |
| Jul 15, 2026 | 3.86 | 3.93 | 3.78 | 3.88 | 3.88 | -1.40% | 57,411 |
| Jul 14, 2026 | 3.92 | 3.96 | 3.84 | 3.93 | 3.93 | -0.63% | 43,604 |
| Jul 13, 2026 | 3.78 | 4.07 | 3.75 | 3.96 | 3.96 | 5.75% | 294,115 |
| Jul 10, 2026 | 3.58 | 3.89 | 3.58 | 3.74 | 3.74 | 4.76% | 145,434 |
| Jul 9, 2026 | 3.44 | 3.58 | 3.44 | 3.57 | 3.57 | 3.18% | 46,213 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.37 | 3.46 | 3.46 | -1.70% | 27,839 |
| Jul 7, 2026 | 3.64 | 3.66 | 3.52 | 3.52 | 3.52 | -3.30% | 23,129 |
| Jul 6, 2026 | 3.66 | 3.68 | 3.51 | 3.64 | 3.64 | -1.09% | 69,992 |
| Jul 3, 2026 | 3.29 | 3.68 | 3.29 | 3.68 | 3.68 | 11.18% | 105,330 |
| Jul 2, 2026 | 3.28 | 3.37 | 3.28 | 3.31 | 3.31 | -0.15% | 37,320 |
| Jul 1, 2026 | 3.34 | 3.34 | 3.24 | 3.32 | 3.32 | -0.15% | 42,153 |
| Jun 30, 2026 | 3.36 | 3.46 | 3.32 | 3.32 | 3.32 | -0.90% | 35,246 |
| Jun 29, 2026 | 3.15 | 3.35 | 3.14 | 3.35 | 3.35 | 6.35% | 45,464 |
| Jun 26, 2026 | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | -1.25% | 75,503 |
| Jun 25, 2026 | 3.31 | 3.31 | 3.16 | 3.19 | 3.19 | -4.06% | 77,589 |
| Jun 24, 2026 | 3.36 | 3.40 | 3.31 | 3.33 | 3.33 | 0.15% | 84,120 |
| Jun 23, 2026 | 3.32 | 3.35 | 3.22 | 3.32 | 3.32 | 0.91% | 86,154 |
| Jun 22, 2026 | 3.38 | 3.39 | 3.27 | 3.29 | 3.29 | -4.36% | 84,983 |
| Jun 19, 2026 | 3.50 | 3.50 | 3.34 | 3.44 | 3.44 | -1.43% | 93,780 |
| Jun 18, 2026 | 3.70 | 3.74 | 3.47 | 3.49 | 3.49 | -6.18% | 116,294 |
| Jun 17, 2026 | 4.04 | 4.05 | 3.56 | 3.72 | 3.72 | -5.58% | 342,499 |
| Jun 16, 2026 | 3.42 | 4.10 | 3.38 | 3.94 | 3.94 | 22.93% | 868,371 |
| Jun 15, 2026 | 3.25 | 3.26 | 3.13 | 3.21 | 3.21 | 0.47% | 49,744 |