Skip to main content
Theraclion SA (EPA:ALTHE)
France flag France · Delayed Price · Currency is EUR
0.610
+0.004 (0.66%)
At close: Dec 5, 2025

Theraclion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.620.600.610.610.66%12,958
Dec 4, 20250.590.610.580.610.612.71%23,445
Dec 3, 20250.610.610.550.590.59-2.96%93,057
Dec 2, 20250.630.630.580.610.61-4.40%62,035
Dec 1, 20250.650.670.620.640.64-2.15%61,089
Nov 28, 20250.640.660.630.650.651.56%53,215
Nov 27, 20250.640.650.620.640.640.31%34,580
Nov 26, 20250.650.650.620.640.64-2.45%23,889
Nov 25, 20250.670.670.620.650.65-2.68%11,811
Nov 24, 20250.650.670.630.670.674.02%33,979
Nov 21, 20250.650.650.620.650.65-15,553
Nov 20, 20250.650.680.620.650.65-0.31%86,058
Nov 19, 20250.670.670.610.650.65-3.86%74,517
Nov 18, 20250.680.680.650.670.67-0.88%26,745
Nov 17, 20250.640.680.640.680.680.29%22,623
Nov 14, 20250.660.680.640.680.682.42%21,192
Nov 13, 20250.690.690.640.660.66-3.78%28,677
Nov 12, 20250.680.690.660.690.698.18%76,318
Nov 11, 20250.650.650.620.640.64-1.85%3,695
Nov 10, 20250.670.670.620.650.65-3.28%43,543
Nov 7, 20250.690.690.660.670.67-5.10%30,580
Nov 6, 20250.710.710.660.710.71-0.56%54,965
Nov 5, 20250.720.720.650.710.71-4.05%131,288
Nov 4, 20250.650.740.600.740.7413.85%120,358
Nov 3, 20250.590.650.590.650.6511.30%114,002
Oct 31, 20250.600.600.580.580.58-0.34%27,017
Oct 30, 20250.610.620.580.590.59-0.68%68,242
Oct 29, 20250.620.620.570.590.59-4.22%76,805
Oct 28, 20250.660.680.610.620.62-6.67%159,248
Oct 27, 20250.690.730.660.660.66-2.94%49,181
Oct 24, 20250.640.700.610.680.687.26%163,717
Oct 23, 20250.680.720.610.630.63-6.76%251,035
Oct 22, 20250.580.690.580.680.6817.65%520,763
Oct 21, 20250.570.580.560.580.58-1.03%35,015
Oct 20, 20250.610.610.560.580.58-3.63%79,235
Oct 17, 20250.620.620.560.610.61-2.88%76,768
Oct 16, 20250.630.630.610.620.62-1.58%53,511
Oct 15, 20250.650.650.610.630.63-3.35%30,294
Oct 14, 20250.590.710.590.660.667.54%307,733
Oct 13, 20250.590.630.520.610.610.66%296,440
Oct 10, 20250.600.620.550.610.61-3.81%205,906
Oct 9, 20250.650.650.610.630.63-2.78%102,991
Oct 8, 20250.670.680.610.650.65-4.71%211,797
Oct 7, 20250.670.690.650.680.681.49%149,193
Oct 6, 20250.740.740.670.670.67-8.72%319,539
Oct 3, 20250.710.740.710.730.732.51%42,491
Oct 2, 20250.760.760.720.720.72-3.24%80,739
Oct 1, 20250.720.790.720.740.741.37%53,668
Sep 30, 20250.750.770.720.730.73-1.35%166,261
Sep 29, 20250.770.770.700.740.74-3.90%153,751
Sep 26, 20250.850.890.770.770.77-9.84%164,651
Sep 25, 20250.850.930.830.850.852.89%486,531
Sep 24, 20250.830.840.820.830.830.97%19,179
Sep 23, 20250.850.850.810.820.82-3.29%37,629
Sep 22, 20250.840.850.810.850.851.67%169,927
Sep 19, 20250.850.850.810.840.84-1.88%118,489
Sep 18, 20250.840.860.820.850.850.24%127,693
Sep 17, 20250.810.940.810.850.850.47%353,970
Sep 16, 20251.101.250.810.850.85-0.94%1,109,364
Sep 15, 20250.720.860.720.850.8522.00%311,302
Sep 12, 20250.700.740.700.700.70-47,249
Sep 11, 20250.720.740.690.700.70-2.51%60,831
Sep 10, 20250.750.750.700.720.72-3.75%77,655
Sep 9, 20250.700.770.640.750.752.75%394,394
Sep 8, 20250.720.740.710.730.731.68%27,441
Sep 5, 20250.750.780.710.710.71-3.51%75,697
Sep 4, 20250.720.790.720.740.74-1.33%83,988
Sep 3, 20250.830.830.690.750.75-8.09%410,624
Sep 2, 20250.850.850.790.820.82-2.86%195,510
Sep 1, 20250.850.900.790.840.84-0.94%496,020
Aug 29, 20250.800.880.760.850.853.92%499,682
Aug 28, 20250.790.870.760.820.822.00%365,072
Aug 27, 20250.770.820.750.800.80-2.44%196,758
Aug 26, 20250.810.940.740.820.82-5.75%725,931
Aug 25, 20250.700.870.680.870.8726.09%1,090,151
Aug 22, 20250.710.730.670.690.69-2.27%267,508
Aug 21, 20250.660.710.640.710.716.97%252,714
Aug 20, 20250.690.690.650.660.66-1.49%74,039
Aug 19, 20250.650.690.640.670.673.08%130,636
Aug 18, 20250.660.670.650.650.651.56%101,565
Aug 15, 20250.650.710.640.640.64-1.54%143,420
Aug 14, 20250.660.670.620.650.65-6.61%235,422
Aug 13, 20250.600.720.590.700.7017.17%762,878
Aug 12, 20250.590.600.570.590.590.34%82,670
Aug 11, 20250.570.600.540.590.590.68%81,966
Aug 8, 20250.540.600.540.590.599.29%62,296
Aug 7, 20250.570.570.530.540.54-5.61%38,591
Aug 6, 20250.570.590.520.570.57-91,553
Aug 5, 20250.610.620.560.570.57-6.25%94,850
Aug 4, 20250.510.630.490.610.6115.15%169,699
Aug 1, 20250.560.560.500.530.53-5.71%95,423
Jul 31, 20250.580.600.550.560.56-4.11%52,869
Jul 30, 20250.630.630.570.580.58-3.31%80,636
Jul 29, 20250.650.650.590.600.60-9.58%184,993
Jul 28, 20250.780.780.640.670.67-16.08%538,867
Jul 25, 20250.540.800.440.800.8042.14%711,586
Jul 24, 20250.430.640.430.560.5632.39%649,274
Jul 23, 20250.380.450.380.420.4212.50%184,043
Jul 22, 20250.380.380.380.380.38-2.08%7,410
Jul 21, 20250.400.430.380.380.38-1.54%140,229