THX Pharma Société Anonyme (FRA:3VG)
Germany · Delayed Price · Currency is EUR 2.030
-0.050 (-2.40%)
At close: Jan 27, 2026
FRA:3VG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Jan 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.53% | - |
| Jan 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.73% | - |
| Jan 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jan 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.15% | - |
| Jan 8, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.33% | - |
| Jan 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | - |
| Jan 6, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.62% | - |
| Jan 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 5.74% | - |
| Jan 2, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | - |
| Dec 30, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -0.50% | 10 |
| Dec 29, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 1.77% | 433 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.50% | - |
| Dec 22, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 6.91% | 401 |
| Dec 19, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.74% | - |
| Dec 18, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Dec 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.39% | - |
| Dec 16, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -6.01% | - |
| Dec 15, 2025 | 2.23 | 2.33 | 2.23 | 2.33 | 2.33 | 7.37% | 1,428 |
| Dec 12, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.33% | - |
| Dec 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.33% | - |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | - |
| Dec 9, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | 12.82% | 1,000 |
| Dec 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.57% | - |
| Dec 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28% | - |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 6.95% | - |
| Dec 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -12.66% | - |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 14.85% | 400 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.65% | - |
| Nov 27, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 12.25% | 214 |
| Nov 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.90% | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | - |
| Nov 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Nov 19, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -3.13% | 1,000 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.10% | - |
| Nov 17, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -6.15% | 500 |