THX Pharma Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 3.310
-0.055 (-1.63%)
Jun 3, 2026, 5:35 PM CET
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.57 | 3.59 | 3.33 | 3.37 | 3.37 | -5.21% | 142,277 |
| Jun 1, 2026 | 3.81 | 3.84 | 3.51 | 3.55 | 3.55 | -5.08% | 113,712 |
| May 29, 2026 | 3.79 | 3.86 | 3.66 | 3.74 | 3.74 | 0.54% | 89,458 |
| May 28, 2026 | 3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 3.91% | 112,097 |
| May 27, 2026 | 3.64 | 3.69 | 3.49 | 3.58 | 3.58 | -1.51% | 128,199 |
| May 26, 2026 | 3.60 | 4.05 | 3.59 | 3.64 | 3.64 | 1.25% | 465,793 |
| May 25, 2026 | 3.48 | 3.64 | 3.47 | 3.59 | 3.59 | 3.76% | 101,595 |
| May 22, 2026 | 3.41 | 3.50 | 3.36 | 3.46 | 3.46 | 1.91% | 69,307 |
| May 21, 2026 | 3.37 | 3.48 | 3.35 | 3.40 | 3.40 | 0.89% | 28,194 |
| May 20, 2026 | 3.31 | 3.42 | 3.31 | 3.37 | 3.37 | 1.97% | 29,100 |
| May 19, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 59,205 |
| May 18, 2026 | 3.50 | 3.50 | 3.36 | 3.40 | 3.40 | -3.00% | 62,856 |
| May 15, 2026 | 3.51 | 3.73 | 3.47 | 3.51 | 3.51 | -0.28% | 134,126 |
| May 14, 2026 | 3.37 | 3.55 | 3.37 | 3.52 | 3.52 | 1.88% | 76,318 |
| May 13, 2026 | 3.39 | 3.49 | 3.35 | 3.45 | 3.45 | 2.37% | 61,330 |
| May 12, 2026 | 3.35 | 3.42 | 3.33 | 3.37 | 3.37 | -1.32% | 25,613 |
| May 11, 2026 | 3.34 | 3.42 | 3.27 | 3.42 | 3.42 | 2.71% | 51,346 |
| May 8, 2026 | 3.33 | 3.37 | 3.30 | 3.33 | 3.33 | -1.34% | 40,444 |
| May 7, 2026 | 3.50 | 3.50 | 3.33 | 3.37 | 3.37 | -2.60% | 63,687 |
| May 6, 2026 | 3.50 | 3.57 | 3.43 | 3.46 | 3.46 | -0.57% | 52,826 |
| May 5, 2026 | 3.38 | 3.58 | 3.38 | 3.48 | 3.48 | 2.96% | 79,375 |
| May 4, 2026 | 3.40 | 3.46 | 3.28 | 3.38 | 3.38 | - | 54,012 |
| Apr 30, 2026 | 3.44 | 3.44 | 3.26 | 3.38 | 3.38 | -1.74% | 101,527 |
| Apr 29, 2026 | 3.59 | 3.59 | 3.40 | 3.44 | 3.44 | -4.04% | 99,837 |
| Apr 28, 2026 | 3.62 | 3.64 | 3.50 | 3.59 | 3.59 | -0.14% | 77,857 |
| Apr 27, 2026 | 3.68 | 3.76 | 3.59 | 3.59 | 3.59 | 0.28% | 180,268 |
| Apr 24, 2026 | 3.41 | 3.63 | 3.34 | 3.58 | 3.58 | 6.71% | 152,937 |
| Apr 23, 2026 | 3.35 | 3.44 | 3.32 | 3.36 | 3.36 | 0.45% | 34,854 |
| Apr 22, 2026 | 3.26 | 3.43 | 3.26 | 3.34 | 3.34 | 1.83% | 61,843 |
| Apr 21, 2026 | 3.31 | 3.33 | 3.23 | 3.28 | 3.28 | -1.35% | 75,986 |
| Apr 20, 2026 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.18% | 38,212 |
| Apr 17, 2026 | 3.42 | 3.54 | 3.40 | 3.47 | 3.47 | 3.58% | 92,637 |
| Apr 16, 2026 | 3.40 | 3.53 | 3.31 | 3.35 | 3.35 | -0.89% | 133,205 |
| Apr 15, 2026 | 3.53 | 3.80 | 3.36 | 3.38 | 3.38 | -4.11% | 295,525 |
| Apr 14, 2026 | 3.19 | 3.60 | 3.15 | 3.53 | 3.53 | 11.20% | 411,285 |
| Apr 13, 2026 | 3.12 | 3.20 | 3.04 | 3.17 | 3.17 | 0.16% | 85,754 |
| Apr 10, 2026 | 3.06 | 3.25 | 3.03 | 3.17 | 3.17 | 2.76% | 94,454 |
| Apr 9, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 51,029 |
| Apr 8, 2026 | 3.08 | 3.17 | 3.07 | 3.10 | 3.10 | 4.38% | 58,437 |
| Apr 7, 2026 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -2.62% | 52,946 |
| Apr 2, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -3.17% | 47,933 |
| Apr 1, 2026 | 3.04 | 3.21 | 3.04 | 3.15 | 3.15 | 5.00% | 135,930 |
| Mar 31, 2026 | 2.91 | 3.01 | 2.86 | 3.00 | 3.00 | 2.74% | 46,744 |
| Mar 30, 2026 | 3.01 | 3.03 | 2.87 | 2.92 | 2.92 | -3.31% | 67,471 |
| Mar 27, 2026 | 3.06 | 3.12 | 3.02 | 3.02 | 3.02 | - | 68,487 |
| Mar 26, 2026 | 3.07 | 3.12 | 2.96 | 3.02 | 3.02 | -1.63% | 59,614 |
| Mar 25, 2026 | 2.89 | 3.13 | 2.89 | 3.07 | 3.07 | 7.72% | 93,290 |
| Mar 24, 2026 | 3.00 | 3.01 | 2.80 | 2.85 | 2.85 | -4.36% | 103,146 |
| Mar 23, 2026 | 3.05 | 3.05 | 2.82 | 2.98 | 2.98 | -1.65% | 120,002 |
| Mar 20, 2026 | 3.05 | 3.08 | 2.95 | 3.03 | 3.03 | 1.34% | 66,564 |