THX Pharma Société Anonyme (FRA:3VG)
Germany · Delayed Price · Currency is EUR 1.955
-0.055 (-2.74%)
At close: Dec 19, 2025
FRA:3VG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | -0.26% | 4,500 |
| Nov 13, 2025 | 1.90 | 1.96 | 1.81 | 1.96 | 1.96 | -9.91% | 4,600 |
| Nov 12, 2025 | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | 3.33% | 4,259 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.06% | - |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | - |
| Nov 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.76% | - |
| Nov 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.11% | - |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.80% | - |
| Nov 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.72% | - |
| Oct 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 11.98% | - |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Oct 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.13% | - |
| Oct 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -6.84% | - |
| Oct 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.04 | -13.11% | - |
| Oct 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.35 | -3.94% | 700 |
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.44 | -0.39% | - |
| Oct 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | -2.30% | - |
| Oct 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.51 | -4.04% | - |
| Oct 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | -0.73% | - |
| Oct 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.63 | -1.08% | - |
| Oct 15, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.66 | 8.63% | - |
| Oct 14, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.45 | 2.82% | - |
| Oct 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.38 | -1.20% | - |