THX Pharma Société Anonyme (EPA:ALTHX)
France · Delayed Price · Currency is EUR 3.515
+0.065 (1.88%)
May 14, 2026, 5:19 PM CET
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.37 | 3.48 | 3.37 | 3.48 | - | 0.72% | 28,242 |
| 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 |
| Mar 19, 2026 | 3.10 | 3.10 | 2.85 | 2.99 | 2.99 | -3.55% | 90,243 |
| Mar 18, 2026 | 2.98 | 3.12 | 2.98 | 3.10 | 3.10 | 4.03% | 60,348 |
| Mar 17, 2026 | 3.06 | 3.07 | 2.96 | 2.98 | 2.98 | -3.25% | 119,822 |
| Mar 16, 2026 | 3.08 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 49,124 |
| Mar 13, 2026 | 3.17 | 3.21 | 3.02 | 3.06 | 3.06 | -2.24% | 104,767 |
| Mar 12, 2026 | 3.29 | 3.32 | 3.13 | 3.13 | 3.13 | -3.69% | 136,515 |
| Mar 11, 2026 | 3.40 | 3.46 | 3.23 | 3.25 | 3.25 | -3.85% | 82,956 |
| Mar 10, 2026 | 3.32 | 3.46 | 3.32 | 3.38 | 3.38 | 4.97% | 132,552 |
| Mar 9, 2026 | 3.21 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 107,561 |
| Mar 6, 2026 | 3.21 | 3.45 | 3.16 | 3.25 | 3.25 | 1.56% | 118,429 |
| Mar 5, 2026 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | 2.24% | 127,046 |
| Mar 4, 2026 | 3.01 | 3.20 | 3.01 | 3.13 | 3.13 | 6.10% | 138,824 |
| Mar 3, 2026 | 3.30 | 3.32 | 2.94 | 2.95 | 2.95 | -11.14% | 300,343 |