Skip to main content
logo
TME Pharma N.V. (EPA:ALTME)
France flag France · Delayed Price · Currency is EUR
0.1104
-0.0044 (-3.83%)
Oct 22, 2026, 5:35 PM CEST

TME Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20260.110.120.110.110.11-3.83%822,500
Oct 21, 20260.110.120.110.110.118.30%572,576
Oct 20, 20260.110.110.110.110.11-4.50%199,094
Oct 19, 20260.110.110.100.110.110.18%334,966
Oct 16, 20260.110.110.100.110.112.97%403,927
Oct 15, 20260.100.110.100.110.111.51%710,212
Oct 14, 20260.110.110.100.110.11-6.19%1,500,473
Oct 13, 20260.120.120.110.110.11-0.88%445,939
Oct 12, 20260.110.120.110.110.11-912,323
Oct 9, 20260.120.120.110.110.11-6.56%1,189,283
Oct 8, 20260.130.130.120.120.12-6.01%818,839
Oct 7, 20260.130.140.120.130.131.09%3,824,909
Oct 6, 20260.110.130.110.130.1316.94%2,307,717
Oct 5, 20260.110.110.100.110.116.60%1,723,071
Oct 2, 20260.100.110.100.100.10-0.39%526,304
Oct 1, 20260.100.110.100.100.10-0.77%220,609
Sep 30, 20260.110.110.100.100.100.58%231,039
Sep 29, 20260.100.110.100.100.10-1.15%560,113
Sep 28, 20260.100.110.100.100.10-0.19%686,836
Sep 25, 20260.110.110.100.110.111.94%514,824
Sep 24, 20260.110.110.100.100.10-4.63%453,261
Sep 23, 20260.110.110.110.110.11-347,736
Sep 22, 20260.110.110.110.110.11-1.82%1,120,307
Sep 21, 20260.120.120.110.110.11-3.51%1,017,548
Sep 18, 20260.100.120.100.110.1111.76%4,849,914
Sep 17, 20260.100.110.100.100.10-2.86%2,167,171
Sep 16, 20260.100.140.100.110.114.79%12,045,184
Sep 15, 20260.100.110.100.100.101.42%931,452
Sep 14, 20260.100.110.100.100.10-9.85%594,666
Sep 11, 20260.100.110.100.110.112.05%2,111,581
Sep 10, 20260.110.120.110.110.11-4.11%1,687,018
Sep 9, 20260.120.120.110.110.11-5.88%1,250,475
Sep 8, 20260.120.120.120.120.12-1.00%859,136
Sep 7, 20260.120.130.120.120.12-3.84%1,771,842
Sep 4, 20260.110.150.110.130.1311.61%8,238,590
Sep 3, 20260.120.130.110.110.11-6.67%3,936,482
Sep 2, 20260.120.120.110.120.12-4.76%3,747,290
Sep 1, 20260.140.140.120.130.13-8.03%3,258,766
Aug 31, 20260.150.160.130.140.14-6.16%4,372,436
Aug 28, 20260.140.160.130.150.152.96%8,096,698
Aug 27, 20260.150.160.140.140.14-13.33%9,721,200
Aug 26, 20260.130.170.130.160.1625.85%22,148,909
Aug 25, 20260.160.160.120.130.13-16.67%11,478,540
Aug 24, 20260.100.160.100.160.1674.89%28,520,220
Aug 21, 20260.090.100.090.090.091.59%1,210,755
Aug 20, 20260.110.110.090.090.09-13.07%2,230,384
Aug 19, 20260.080.120.080.100.1027.85%6,705,725
Aug 18, 20260.080.080.080.080.083.95%586,071
Aug 17, 20260.070.090.060.080.0818.75%2,618,690
Aug 14, 20260.060.060.060.060.063.90%363,791