THX Pharma Société Anonyme (FRA:3VG)
Germany · Delayed Price · Currency is EUR 4.080
+0.085 (2.13%)
At close: Aug 26, 2026
FRA:3VG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.15% | - |
| Aug 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.61% | - |
| Aug 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.11% | - |
| Aug 10, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.58% | - |
| Aug 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.56% | - |
| Aug 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.47% | - |
| Aug 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 5.99% | - |
| Aug 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.11% | - |
| Aug 3, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 6.09% | 1,000 |
| Jul 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | - |
| Jul 30, 2026 | 3.88 | 4.01 | 3.88 | 4.01 | 4.01 | 4.30% | 5,000 |
| Jul 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.91% | - |
| Jul 28, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.76% | 1,000 |
| Jul 27, 2026 | 3.67 | 3.93 | 3.67 | 3.93 | 3.93 | 8.43% | 400 |
| Jul 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.47% | - |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | - |
| Jul 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | - |
| Jul 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.04% | - |
| Jul 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.43% | - |
| Jul 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.17% | - |
| Jul 14, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 7.84% | 2,600 |
| Jul 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.76% | - |
| Jul 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.97% | - |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | - |
| Jul 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Jul 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.39% | - |
| Jul 6, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 7.00% | 1,000 |
| Jul 3, 2026 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | 4.84% | 4,921 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jul 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Jun 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6.91% | - |
| Jun 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.03% | - |
| Jun 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Jun 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.47% | - |
| Jun 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.10% | - |
| Jun 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.48% | - |
| Jun 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jun 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.19% | - |
| Jun 18, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.44% | - |