THX Pharma Société Anonyme (FRA:3VG)
Germany · Delayed Price · Currency is EUR 3.105
-0.120 (-3.72%)
At close: Oct 23, 2026
FRA:3VG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.72% | - |
| Oct 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.26% | - |
| Oct 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.41% | - |
| Oct 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.64% | - |
| Oct 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.88% | - |
| Oct 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7.77% | - |
| Oct 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.53% | - |
| Oct 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.67% | - |
| Oct 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Oct 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.29% | - |
| Oct 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -8.41% | - |
| Oct 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.47% | - |
| Oct 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.94% | - |
| Oct 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | - |
| Oct 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.41% | - |
| Oct 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.15% | - |
| Oct 1, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.64% | - |
| Sep 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.41% | - |
| Sep 29, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.45% | - |
| Sep 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.75% | - |
| Sep 25, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.15% | - |
| Sep 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.46% | - |
| Sep 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Sep 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.54% | - |
| Sep 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.11% | - |
| Sep 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.64% | - |
| Sep 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.93% | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.97% | - |
| Sep 14, 2026 | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | 0.61% | 2,000 |
| Sep 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.95% | - |
| Sep 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.01% | - |
| Sep 9, 2026 | 3.67 | 3.87 | 3.49 | 3.49 | 3.49 | -6.43% | 1,834 |
| Sep 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | - |
| Sep 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.47% | - |
| Sep 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -7.19% | - |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.93% | - |
| Sep 2, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 4.09% | 750 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.18% | - |
| Aug 31, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.23% | - |
| Aug 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Aug 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.35% | - |
| Aug 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.13% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.39% | - |
| Aug 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.08% | - |
| Aug 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.02% | - |
| Aug 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.86% | - |
| Aug 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.20% | - |
| Aug 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Aug 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.98% | - |