Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TME Pharma N.V. (ALTME.PA)

Paris - Paris Delayed Price. Currency in EUR
1.5998+0.0500 (+3.23%)
At close: 04:03PM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20221.55001.67481.52501.59981.599814,108
Dec 06, 20221.87501.87501.45001.54981.549856,831
Dec 05, 20221.70001.98801.70001.84981.849875,614
Dec 02, 20221.43001.70001.36021.70001.700027,531
Dec 01, 20221.49981.62621.42501.43121.431215,381
Nov 30, 20221.55001.55861.45001.45001.450027,817
Nov 29, 20221.65001.99001.52501.57081.570888,275
Nov 28, 20221.88901.88901.61001.65001.650059,440
Nov 25, 20221.97002.04451.82001.83021.830217,179
Nov 24, 20222.33052.33151.70001.93981.9398143,596
Nov 23, 20222.70002.70002.22152.39002.390066,701
Nov 22, 20222.96003.03002.85052.85152.851512,455
Nov 21, 20223.40003.40002.83002.96002.960092,063
Nov 18, 20223.19803.23952.96003.04903.049032,029
Nov 17, 20223.22003.29003.12353.19803.198015,244
Nov 16, 20223.15003.39853.08003.25003.250023,961
Nov 15, 20223.68003.68003.15003.22103.2210100,696
Nov 14, 20223.80003.84903.55053.66003.660071,625
Nov 11, 20223.35004.90003.30253.35053.3505121,682
Nov 10, 20223.25503.40003.24503.39053.39053,910
Nov 09, 20223.44953.44953.18003.25503.255017,320
Nov 08, 20223.45003.58003.40253.45003.45009,193
Nov 07, 20223.40053.62953.35003.57953.579513,204
Nov 04, 20223.36003.52003.35003.40003.400016,215
Nov 03, 20223.53853.53853.27253.45003.450034,578
Nov 02, 20223.80004.09003.42003.53853.538550,747
Nov 01, 20223.37003.90003.35003.70953.709535,432
Oct 31, 20223.50003.53953.30003.33253.33254,635
Oct 28, 20223.49953.59403.39003.48003.48006,628
Oct 27, 20223.37053.64503.25053.50003.500015,964
Oct 26, 20223.60003.79953.40003.40003.40007,103
Oct 25, 20223.56003.79953.44053.60003.600014,506
Oct 24, 20223.79003.87503.55003.58203.582013,864
Oct 21, 20223.70003.79953.51053.79953.79951,319
Oct 20, 20223.55003.70003.44003.70003.70002,668
Oct 19, 20223.54003.86003.25503.62503.625016,417
Oct 18, 20223.80003.85903.50003.50003.500015,245
Oct 17, 20223.80003.92503.80003.83203.83207,907
Oct 14, 20223.85053.99903.75603.80003.80004,110
Oct 13, 20223.89903.99903.72553.85003.85004,457
Oct 12, 20223.82053.90003.70053.89953.89952,327
Oct 11, 20223.95954.11003.80003.82003.82005,200
Oct 10, 20223.80003.98003.62053.98003.98005,366
Oct 07, 20223.80503.80503.70003.78003.7800438
Oct 06, 20223.80003.82503.75003.80503.8050505
Oct 05, 20224.00004.00003.85003.85003.85002,371
Oct 04, 20223.90003.98503.50003.98503.985012,483
Oct 03, 20223.46003.90003.46003.90003.90002,921
Sep 30, 20223.50003.51753.35003.49953.49951,915
Sep 29, 20223.40003.53603.25003.51803.518011,319
Sep 28, 20223.60003.60003.45003.50003.50003,782
Sep 27, 20223.75153.89953.50003.60003.600010,494
Sep 26, 20223.79053.99003.75153.75153.75156,009
Sep 23, 20223.99904.20003.78153.79053.790529,804
Sep 22, 20224.20004.30003.78003.99953.999524,969
Sep 21, 20224.00004.70003.86504.39854.398534,250
Sep 20, 20223.90004.15003.86054.05004.05002,289
Sep 19, 20223.88954.27003.76053.90053.90052,432
Sep 16, 20223.96953.96953.76053.90003.9000650
Sep 15, 20223.93004.00003.75003.97953.97956,753
Sep 14, 20223.87503.92503.82003.92503.92503,687
Sep 13, 20224.02954.02953.85053.85053.85053,673
Sep 12, 20224.02054.07003.90004.03004.03005,570
Sep 09, 20224.02004.09004.00504.01004.01002,211
Sep 08, 20224.13954.13954.00004.09004.09001,878
Sep 07, 20224.13004.17004.03004.14004.14002,285
Sep 06, 20224.18954.20004.04004.13004.13001,301
Sep 05, 20224.19004.27454.02554.22004.22002,117
Sep 02, 20224.29004.30004.05604.17004.17003,361
Sep 01, 20224.40004.40004.20004.29004.29007,006
Aug 31, 20224.50004.60004.32004.33054.33056,698
Aug 30, 20224.50004.56004.38004.56004.56003,731
Aug 29, 20224.50004.69954.46404.50004.50003,298
Aug 26, 20224.69005.13004.42004.70004.700026,410
Aug 25, 20224.45004.59004.35104.49004.49004,798
Aug 24, 20224.52004.55004.31004.49004.49002,922
Aug 23, 20224.69854.69854.34604.56954.56959,039
Aug 22, 20224.63954.65004.40004.55004.55003,065
Aug 19, 20224.45004.55004.40004.55004.55001,639
Aug 18, 20224.45004.89004.35004.45004.450011,661
Aug 17, 20224.45004.62504.33004.45004.45004,274
Aug 16, 20224.40004.55004.34704.50004.50005,714
Aug 15, 20224.72504.80004.30004.44004.44007,787
Aug 12, 20224.60005.00004.42004.70004.70006,244
Aug 11, 20224.79004.79004.41054.60004.60007,322
Aug 10, 20224.51004.65004.35004.40004.40002,280
Aug 09, 20224.55004.80004.40004.54004.54005,000
Aug 08, 20224.30004.64004.30004.55004.55004,330
Aug 05, 20224.33954.73004.33954.49004.49008,876
Aug 04, 20223.88554.40003.88554.35004.350017,045
Aug 03, 20224.05004.16003.81003.88503.885020,203
Aug 02, 20224.10004.24003.82004.03004.030027,756
Aug 01, 20224.49004.65004.10004.45004.450013,486
Jul 29, 20225.20005.20004.48004.82004.820010,234
Jul 28, 20225.98005.98004.66004.85004.85006,198
Jul 28, 20221:100 Stock Split
Jul 27, 20225.11005.32004.53005.00005.0000153
Jul 26, 20225.40005.63005.11005.27005.27009,723
Jul 25, 20225.30005.80005.00005.39005.390031,816
Jul 22, 20224.20005.30003.99005.00005.000042,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement