TME Pharma N.V. (EPA:ALTME)
France · Delayed Price · Currency is EUR 0.1030
-0.0004 (-0.39%)
Oct 2, 2026, 5:35 PM CET
TME Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.39% | 526,304 |
| Oct 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.77% | 220,609 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.58% | 231,039 |
| Sep 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.15% | 560,113 |
| Sep 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.19% | 686,836 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 514,824 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 453,261 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 347,736 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,120,307 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 1,017,548 |
| Sep 18, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 11.76% | 4,849,914 |
| Sep 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 2,167,171 |
| Sep 16, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 4.79% | 12,045,184 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.42% | 931,452 |
| Sep 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.85% | 594,666 |
| Sep 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.05% | 2,111,581 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.11% | 1,687,018 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.88% | 1,250,475 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 859,136 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.84% | 1,771,842 |
| Sep 4, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 11.61% | 8,238,590 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -6.67% | 3,936,482 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.76% | 3,747,290 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.03% | 3,258,766 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.16% | 4,372,436 |
| Aug 28, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 2.96% | 8,096,698 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -13.33% | 9,721,200 |
| Aug 26, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 25.85% | 22,148,909 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -16.67% | 11,478,540 |
| Aug 24, 2026 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 74.89% | 28,520,220 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.59% | 1,210,755 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.07% | 2,230,384 |
| Aug 19, 2026 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 27.85% | 6,705,725 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 586,071 |
| Aug 17, 2026 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | 18.75% | 2,618,690 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.90% | 363,791 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.22% | 97,598 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | 118,276 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | 59,843 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.44% | 95,977 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | 111,045 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | 19,385 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.47% | 42,962 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.29% | 51,634 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.96% | 80,437 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 23,129 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.79% | 55,659 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 57,285 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,412 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.94% | 71,912 |