THX Pharma Société Anonyme (EPA:ALTHX)
France
· Delayed Price · Currency is EUR 3.585
-0.005 (-0.14%)
Apr 28, 2026, 5:35 PM CET
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.62 | 3.64 | 3.50 | 3.59 | - | -0.14% | 75,192 |
| Apr 27, 2026 | 3.68 | 3.76 | 3.59 | 3.59 | 3.59 | 0.28% | 180,268 |
| Apr 24, 2026 | 3.41 | 3.63 | 3.34 | 3.58 | 3.58 | 6.71% | 152,937 |
| Apr 23, 2026 | 3.35 | 3.44 | 3.32 | 3.36 | 3.36 | 0.45% | 34,854 |
| Apr 22, 2026 | 3.26 | 3.43 | 3.26 | 3.34 | 3.34 | 1.83% | 61,843 |
| Apr 21, 2026 | 3.31 | 3.33 | 3.23 | 3.28 | 3.28 | -1.35% | 75,986 |
| Apr 20, 2026 | 3.49 | 3.49 | 3.31 | 3.33 | 3.33 | -4.18% | 38,212 |
| Apr 17, 2026 | 3.42 | 3.54 | 3.40 | 3.47 | 3.47 | 3.58% | 92,637 |
| Apr 16, 2026 | 3.40 | 3.53 | 3.31 | 3.35 | 3.35 | -0.89% | 133,205 |
| Apr 15, 2026 | 3.53 | 3.80 | 3.36 | 3.38 | 3.38 | -4.11% | 295,525 |
| Apr 14, 2026 | 3.19 | 3.60 | 3.15 | 3.53 | 3.53 | 11.20% | 411,285 |
| Apr 13, 2026 | 3.12 | 3.20 | 3.04 | 3.17 | 3.17 | 0.16% | 85,754 |
| Apr 10, 2026 | 3.06 | 3.25 | 3.03 | 3.17 | 3.17 | 2.76% | 94,454 |
| Apr 9, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 51,029 |
| Apr 8, 2026 | 3.08 | 3.17 | 3.07 | 3.10 | 3.10 | 4.38% | 58,437 |
| Apr 7, 2026 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -2.62% | 52,946 |
| Apr 2, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -3.17% | 47,933 |
| Apr 1, 2026 | 3.04 | 3.21 | 3.04 | 3.15 | 3.15 | 5.00% | 135,930 |
| Mar 31, 2026 | 2.91 | 3.01 | 2.86 | 3.00 | 3.00 | 2.74% | 46,744 |
| Mar 30, 2026 | 3.01 | 3.03 | 2.87 | 2.92 | 2.92 | -3.31% | 67,471 |
| Mar 27, 2026 | 3.06 | 3.12 | 3.02 | 3.02 | 3.02 | - | 68,487 |
| Mar 26, 2026 | 3.07 | 3.12 | 2.96 | 3.02 | 3.02 | -1.63% | 59,614 |
| Mar 25, 2026 | 2.89 | 3.13 | 2.89 | 3.07 | 3.07 | 7.72% | 93,290 |
| Mar 24, 2026 | 3.00 | 3.01 | 2.80 | 2.85 | 2.85 | -4.36% | 103,146 |
| Mar 23, 2026 | 3.05 | 3.05 | 2.82 | 2.98 | 2.98 | -1.65% | 120,002 |
| Mar 20, 2026 | 3.05 | 3.08 | 2.95 | 3.03 | 3.03 | 1.34% | 66,564 |
| Mar 19, 2026 | 3.10 | 3.10 | 2.85 | 2.99 | 2.99 | -3.55% | 90,243 |
| Mar 18, 2026 | 2.98 | 3.12 | 2.98 | 3.10 | 3.10 | 4.03% | 60,348 |
| Mar 17, 2026 | 3.06 | 3.07 | 2.96 | 2.98 | 2.98 | -3.25% | 119,822 |
| Mar 16, 2026 | 3.08 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 49,124 |
| Mar 13, 2026 | 3.17 | 3.21 | 3.02 | 3.06 | 3.06 | -2.24% | 104,767 |
| Mar 12, 2026 | 3.29 | 3.32 | 3.13 | 3.13 | 3.13 | -3.69% | 136,515 |
| Mar 11, 2026 | 3.40 | 3.46 | 3.23 | 3.25 | 3.25 | -3.85% | 82,956 |
| Mar 10, 2026 | 3.32 | 3.46 | 3.32 | 3.38 | 3.38 | 4.97% | 132,552 |
| Mar 9, 2026 | 3.21 | 3.29 | 3.13 | 3.22 | 3.22 | -0.92% | 107,561 |
| Mar 6, 2026 | 3.21 | 3.45 | 3.16 | 3.25 | 3.25 | 1.56% | 118,429 |
| Mar 5, 2026 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | 2.24% | 127,046 |
| Mar 4, 2026 | 3.01 | 3.20 | 3.01 | 3.13 | 3.13 | 6.10% | 138,824 |
| Mar 3, 2026 | 3.30 | 3.32 | 2.94 | 2.95 | 2.95 | -11.14% | 300,343 |
| Mar 2, 2026 | 3.20 | 3.32 | 3.17 | 3.32 | 3.32 | -1.48% | 103,727 |
| Feb 27, 2026 | 3.46 | 3.54 | 3.33 | 3.37 | 3.37 | -1.75% | 184,472 |
| Feb 26, 2026 | 3.55 | 3.58 | 3.38 | 3.43 | 3.43 | -4.72% | 122,544 |
| Feb 25, 2026 | 3.31 | 3.67 | 3.31 | 3.60 | 3.60 | 8.76% | 317,132 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.25 | 3.31 | 3.31 | -2.07% | 161,756 |
| Feb 23, 2026 | 3.55 | 3.56 | 3.32 | 3.38 | 3.38 | -2.87% | 130,000 |
| Feb 20, 2026 | 3.54 | 3.63 | 3.45 | 3.48 | 3.48 | 1.16% | 236,242 |
| Feb 19, 2026 | 3.32 | 3.69 | 3.16 | 3.44 | 3.44 | 3.93% | 444,989 |
| Feb 18, 2026 | 3.85 | 3.91 | 3.30 | 3.31 | 3.31 | -18.67% | 695,706 |
| Feb 17, 2026 | 4.38 | 4.43 | 3.95 | 4.07 | 4.07 | -6.86% | 370,123 |
| Feb 16, 2026 | 4.39 | 4.56 | 4.22 | 4.37 | 4.37 | 6.07% | 538,316 |
| Feb 13, 2026 | 3.94 | 4.45 | 3.91 | 4.12 | 4.12 | 8.42% | 868,909 |
| Feb 12, 2026 | 3.15 | 3.96 | 3.15 | 3.80 | 3.80 | 20.63% | 965,137 |
| Feb 11, 2026 | 4.99 | 5.10 | 3.06 | 3.15 | 3.15 | 31.25% | 1,780,483 |
| Feb 10, 2026 | 2.32 | 2.47 | 2.26 | 2.40 | 2.40 | 3.90% | 110,909 |
| Feb 9, 2026 | 2.12 | 2.32 | 2.12 | 2.31 | 2.31 | 7.94% | 69,928 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.06 | 2.14 | 2.14 | -6.14% | 121,915 |
| Feb 5, 2026 | 2.26 | 2.35 | 2.18 | 2.28 | 2.28 | 0.88% | 52,232 |
| Feb 4, 2026 | 2.40 | 2.40 | 2.24 | 2.26 | 2.26 | -5.04% | 91,605 |
| Feb 3, 2026 | 2.34 | 2.46 | 2.34 | 2.38 | 2.38 | 1.71% | 86,391 |
| Feb 2, 2026 | 2.48 | 2.52 | 2.24 | 2.34 | 2.34 | -6.40% | 191,808 |
| Jan 30, 2026 | 2.66 | 2.66 | 2.40 | 2.50 | 2.50 | -3.47% | 151,104 |
| Jan 29, 2026 | 2.50 | 2.75 | 2.46 | 2.59 | 2.59 | 5.71% | 270,734 |
| Jan 28, 2026 | 2.25 | 2.60 | 2.22 | 2.45 | 2.45 | 8.89% | 502,039 |
| Jan 27, 2026 | 2.06 | 2.28 | 2.05 | 2.25 | 2.25 | 9.76% | 209,201 |
| Jan 26, 2026 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -5.09% | 42,938 |
| Jan 23, 2026 | 2.12 | 2.25 | 2.10 | 2.16 | 2.16 | 2.37% | 193,390 |
| Jan 22, 2026 | 1.98 | 2.12 | 1.94 | 2.11 | 2.11 | 6.57% | 52,757 |
| Jan 21, 2026 | 1.91 | 2.02 | 1.87 | 1.98 | 1.98 | 4.76% | 44,616 |
| Jan 20, 2026 | 1.89 | 1.94 | 1.83 | 1.89 | 1.89 | - | 40,879 |
| Jan 19, 2026 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -1.31% | 29,661 |
| Jan 16, 2026 | 1.96 | 1.98 | 1.91 | 1.92 | 1.92 | -2.30% | 24,655 |
| Jan 15, 2026 | 1.98 | 2.00 | 1.92 | 1.96 | 1.96 | -2.00% | 34,316 |
| Jan 14, 2026 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 3.09% | 35,497 |
| Jan 13, 2026 | 2.02 | 2.04 | 1.93 | 1.94 | 1.94 | -3.96% | 65,038 |
| Jan 12, 2026 | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 28,094 |
| Jan 9, 2026 | 2.12 | 2.12 | 2.00 | 2.03 | 2.03 | -2.40% | 68,062 |
| Jan 8, 2026 | 2.19 | 2.27 | 2.03 | 2.08 | 2.08 | -5.88% | 89,123 |
| Jan 7, 2026 | 2.14 | 2.25 | 2.10 | 2.21 | 2.21 | 4.25% | 35,808 |
| Jan 6, 2026 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -3.64% | 32,766 |
| Jan 5, 2026 | 2.27 | 2.27 | 2.16 | 2.20 | 2.20 | -3.08% | 30,514 |
| Jan 2, 2026 | 2.12 | 2.32 | 2.08 | 2.27 | 2.27 | 6.07% | 93,313 |
| Dec 31, 2025 | 2.06 | 2.16 | 2.02 | 2.14 | 2.14 | 3.88% | 49,097 |
| Dec 30, 2025 | 2.02 | 2.12 | 1.96 | 2.06 | 2.06 | 4.04% | 60,467 |
| Dec 29, 2025 | 1.95 | 2.04 | 1.95 | 1.98 | 1.98 | 1.28% | 37,403 |
| Dec 24, 2025 | 2.00 | 2.03 | 1.95 | 1.96 | 1.96 | -0.26% | 22,575 |
| Dec 23, 2025 | 2.02 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 57,058 |
| Dec 22, 2025 | 2.07 | 2.08 | 2.01 | 2.06 | 2.06 | -1.44% | 25,115 |
| Dec 19, 2025 | 2.06 | 2.11 | 2.03 | 2.09 | 2.09 | 3.47% | 75,354 |
| Dec 18, 2025 | 2.07 | 2.09 | 1.99 | 2.02 | 2.02 | -3.35% | 29,737 |
| Dec 17, 2025 | 2.08 | 2.10 | 2.01 | 2.09 | 2.09 | -1.42% | 65,780 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.07 | 2.12 | 2.12 | -6.61% | 104,985 |
| Dec 15, 2025 | 2.29 | 2.35 | 2.21 | 2.27 | 2.27 | -0.87% | 73,487 |
| Dec 12, 2025 | 2.21 | 2.35 | 2.20 | 2.29 | 2.29 | 2.69% | 115,231 |
| Dec 11, 2025 | 2.15 | 2.25 | 2.10 | 2.23 | 2.23 | 3.24% | 188,662 |
| Dec 10, 2025 | 2.05 | 2.22 | 2.02 | 2.16 | 2.16 | 6.40% | 121,691 |
| Dec 9, 2025 | 2.04 | 2.12 | 2.00 | 2.03 | 2.03 | -1.46% | 123,080 |
| Dec 8, 2025 | 1.81 | 2.08 | 1.80 | 2.06 | 2.06 | 11.96% | 219,268 |
| Dec 5, 2025 | 1.82 | 1.88 | 1.78 | 1.84 | 1.84 | 1.10% | 44,338 |
| Dec 4, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 69,506 |
| Dec 3, 2025 | 1.69 | 1.81 | 1.69 | 1.80 | 1.80 | 6.51% | 109,773 |