THX Pharma Société Anonyme (FRA:3VG)
Germany · Delayed Price · Currency is EUR 2.980
-0.040 (-1.32%)
At close: Mar 27, 2026
FRA:3VG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.51% | - |
| Mar 25, 2026 | 2.83 | 3.13 | 2.83 | 3.13 | 3.13 | 7.56% | 1,470 |
| Mar 24, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Mar 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Mar 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | - |
| Mar 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.36% | - |
| Mar 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.98% | - |
| Mar 17, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.57% | - |
| Mar 16, 2026 | 3.03 | 3.11 | 3.03 | 3.11 | 3.11 | -0.96% | 600 |
| Mar 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Mar 12, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -0.91% | 2,048 |
| Mar 11, 2026 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | 3.12% | 750 |
| Mar 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Mar 9, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 2.52% | 1,164 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | - |
| Mar 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 6.83% | - |
| Mar 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -9.85% | - |
| Mar 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Mar 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Feb 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Feb 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.60% | - |
| Feb 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.20% | - |
| Feb 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.92% | - |
| Feb 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.83% | - |
| Feb 20, 2026 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | -1.40% | 460 |
| Feb 19, 2026 | 3.32 | 3.58 | 3.32 | 3.58 | 3.58 | -11.60% | 4,000 |
| Feb 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -6.03% | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | - |
| Feb 16, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 13.16% | 1,000 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Feb 12, 2026 | 3.21 | 3.86 | 3.21 | 3.86 | 3.86 | 42.96% | 1,872 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Feb 10, 2026 | 2.25 | 2.80 | 2.25 | 2.80 | 2.80 | 35.27% | 2,110 |
| Feb 9, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | - |
| Feb 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.24% | - |
| Feb 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.70% | - |
| Feb 4, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Feb 3, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.80% | - |
| Feb 2, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -6.32% | - |
| Jan 30, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 5.42% | - |
| Jan 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 7.62% | - |
| Jan 28, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 9.85% | - |
| Jan 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.40% | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.46% | - |
| Jan 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 5.18% | - |
| Jan 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.18% | - |
| Jan 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |