Skip to main content
logo
TME Pharma N.V. (EPA:ALTME)
France flag France · Delayed Price · Currency is EUR
0.0846
-0.0023 (-2.65%)
Jun 3, 2026, 5:35 PM CET

TME Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.090.090.080.080.08-2.65%86,725
Jun 2, 20260.080.090.080.090.09-1.03%191,240
Jun 1, 20260.090.090.080.090.091.97%115,546
May 29, 20260.080.090.080.090.092.50%53,160
May 28, 20260.090.090.080.080.08-4.11%128,995
May 27, 20260.080.090.080.090.091.86%74,437
May 26, 20260.090.090.080.090.09-1.71%133,099
May 25, 20260.080.090.080.090.098.29%197,889
May 22, 20260.080.080.080.080.08-1.70%46,689
May 21, 20260.080.090.080.080.08-2.84%498,398
May 20, 20260.090.090.080.080.08-3.97%206,991
May 19, 20260.090.090.080.090.092.44%545,486
May 18, 20260.080.090.080.090.098.86%449,793
May 15, 20260.080.080.080.080.08-0.38%138,673
May 14, 20260.080.080.080.080.081.15%92,435
May 13, 20260.080.080.080.080.080.38%147,059
May 12, 20260.080.080.080.080.08-0.89%94,116
May 11, 20260.080.080.080.080.08-0.51%143,146
May 8, 20260.080.080.080.080.081.93%209,056
May 7, 20260.080.080.080.080.080.91%80,433
May 6, 20260.080.080.080.080.081.58%162,022
May 5, 20260.080.080.070.080.08-2.57%37,789
May 4, 20260.080.080.070.080.081.04%68,195
Apr 30, 20260.080.080.070.080.085.05%120,294
Apr 29, 20260.080.080.070.070.07-7.22%87,266
Apr 28, 20260.080.080.070.080.08-1.25%143,653
Apr 27, 20260.080.080.070.080.082.96%339,187
Apr 24, 20260.080.080.070.080.085.14%81,260
Apr 23, 20260.080.080.070.070.07-3.40%51,225
Apr 22, 20260.080.080.080.080.08-1.67%77,838
Apr 21, 20260.080.080.080.080.082.77%219,611
Apr 20, 20260.080.080.080.080.08-2.95%210,397
Apr 17, 20260.080.080.080.080.08-2.50%847,724
Apr 16, 20260.070.090.070.080.0815.94%4,385,234
Apr 15, 20260.070.070.070.070.070.58%225,845
Apr 14, 20260.070.070.070.070.07-2.70%167,053
Apr 13, 20260.070.070.070.070.07-0.42%69,800
Apr 10, 20260.070.070.070.070.07-0.14%121,017
Apr 9, 20260.070.070.070.070.07-0.14%28,260
Apr 8, 20260.070.070.070.070.070.28%68,694
Apr 7, 20260.070.070.070.070.07-46,360
Apr 2, 20260.070.070.070.070.072.46%135,739
Apr 1, 20260.070.070.070.070.07-3.89%83,657
Mar 31, 20260.070.070.070.070.071.70%81,928
Mar 30, 20260.070.070.070.070.07-5.35%143,908
Mar 27, 20260.070.070.070.070.078.26%194,062
Mar 26, 20260.070.070.070.070.07-1.85%96,646
Mar 25, 20260.070.070.070.070.07-3.30%79,129
Mar 24, 20260.070.070.070.070.07-0.68%84,495
Mar 23, 20260.070.070.070.070.07-0.54%134,326