THX Pharma Société Anonyme (FRA:3VG)
Germany · Delayed Price · Currency is EUR 3.135
-0.100 (-3.09%)
At close: Jun 26, 2026
FRA:3VG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 21.61% | - |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.16% | - |
| Jun 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jun 12, 2026 | 3.07 | 3.18 | 3.07 | 3.16 | 3.16 | 3.27% | 3,652 |
| Jun 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Jun 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -5.87% | - |
| Jun 9, 2026 | 3.13 | 3.32 | 3.13 | 3.32 | 3.32 | 6.92% | 1,600 |
| Jun 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.90% | - |
| Jun 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.95% | - |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.80% | - |
| Jun 3, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.44% | 1,000 |
| Jun 2, 2026 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -7.79% | 1,000 |
| Jun 1, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -0.68% | 7,466 |
| May 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 5.14% | - |
| May 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.50% | - |
| May 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.99% | - |
| May 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.68% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | - |
| May 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | - |
| May 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| May 20, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | - | 426 |
| May 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.44% | - |
| May 15, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.08% | - |
| May 14, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.81% | - |
| May 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.79% | - |
| May 12, 2026 | 3.26 | 3.41 | 3.26 | 3.41 | 3.41 | 3.50% | 753 |
| May 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| May 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.64% | - |
| May 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.28% | - |
| May 6, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 6.68% | 2,399 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.93% | - |
| May 4, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | -0.30% | 1,000 |
| Apr 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.32% | - |
| Apr 29, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -3.90% | 750 |
| Apr 28, 2026 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 0.98% | 3,019 |
| Apr 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 6.60% | - |
| Apr 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.00% | - |
| Apr 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.22% | - |
| Apr 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.95% | - |
| Apr 20, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 2.88% | 2,122 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.23% | - |