Skip to main content
logo
TME Pharma N.V. (EPA:ALTME)
France flag France · Delayed Price · Currency is EUR
0.1096
-0.0004 (-0.36%)
Aug 8, 2025, 10:32 AM CET

TME Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.110.110.110.110.11-1.83%426,496
Aug 6, 20250.110.110.110.110.111.49%226,783
Aug 5, 20250.110.110.110.110.11-3.24%646,416
Aug 4, 20250.110.110.110.110.111.09%462,412
Aug 1, 20250.110.110.110.110.11-4.84%1,239,994
Jul 31, 20250.120.120.110.120.120.87%846,308
Jul 30, 20250.110.120.110.110.114.18%3,756,605
Jul 29, 20250.110.110.110.110.110.92%618,998
Jul 28, 20250.110.110.110.110.111.49%1,208,018
Jul 25, 20250.110.110.100.110.111.90%962,374
Jul 24, 20250.110.110.100.110.11-2.04%670,992
Jul 23, 20250.100.110.100.110.112.48%500,263
Jul 22, 20250.110.110.100.110.110.19%244,499
Jul 21, 20250.110.110.100.100.10-3.14%534,756
Jul 18, 20250.100.110.100.110.114.84%1,193,600
Jul 17, 20250.100.110.100.100.10-426,948
Jul 16, 20250.110.110.100.100.10-2.64%829,986
Jul 15, 20250.120.120.100.110.11-11.67%2,417,524
Jul 14, 20250.110.120.100.120.1214.29%3,331,460
Jul 11, 20250.110.110.100.110.11-1.32%1,129,911
Jul 10, 20250.100.110.100.110.112.90%2,145,766
Jul 9, 20250.100.110.100.100.102.38%2,827,148
Jul 8, 20250.100.110.090.100.10-6.48%3,032,512
Jul 7, 20250.110.110.100.110.110.37%2,185,178
Jul 4, 20250.110.120.100.110.11-6.27%6,691,869
Jul 3, 20250.120.150.110.110.119.54%23,070,557
Jul 2, 20250.080.100.080.100.1020.46%4,178,908
Jul 1, 20250.090.110.080.090.098.75%9,009,732
Jun 30, 20250.080.080.080.080.082.56%482,359
Jun 27, 20250.080.080.080.080.08-2.50%163,934
Jun 26, 20250.080.080.080.080.08-0.50%218,550
Jun 25, 20250.080.080.080.080.08-1.95%112,171
Jun 24, 20250.080.080.070.080.087.89%202,300
Jun 23, 20250.080.080.070.080.08-8.21%365,530
Jun 20, 20250.080.080.080.080.08-1.43%324,013
Jun 19, 20250.090.090.080.080.08-1.18%218,007
Jun 18, 20250.090.090.080.090.09-0.23%3,287,543
Jun 17, 20250.090.090.080.090.09-5.33%170,548
Jun 16, 20250.080.090.080.090.097.40%605,643
Jun 13, 20250.080.080.080.080.08-1.99%275,186
Jun 12, 20250.090.090.080.090.09-2.06%83,013
Jun 11, 20250.090.090.080.090.093.44%126,323
Jun 10, 20250.090.090.080.080.08-2.65%119,629
Jun 9, 20250.090.090.080.090.09-0.23%94,105
Jun 6, 20250.080.090.080.090.09-1.14%190,464
Jun 5, 20250.090.090.080.090.091.03%308,952
Jun 4, 20250.080.090.080.090.093.57%586,312
Jun 3, 20250.080.090.080.080.081.20%293,679
Jun 2, 20250.080.080.080.080.08-0.24%165,680
May 30, 20250.080.080.080.080.08-1.54%198,002