Skip to main content
TME Pharma N.V. (EPA:ALTME)
France flag France · Delayed Price · Currency is EUR
0.0790
-0.0010 (-1.25%)
Apr 28, 2026, 4:46 PM CET

TME Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.070.080.08-1.25%143,653
Apr 27, 20260.080.080.070.080.082.96%339,187
Apr 24, 20260.080.080.070.080.085.14%81,260
Apr 23, 20260.080.080.070.070.07-3.40%51,225
Apr 22, 20260.080.080.080.080.08-1.67%77,838
Apr 21, 20260.080.080.080.080.082.77%219,611
Apr 20, 20260.080.080.080.080.08-2.95%210,397
Apr 17, 20260.080.080.080.080.08-2.50%847,724
Apr 16, 20260.070.090.070.080.0815.94%4,385,234
Apr 15, 20260.070.070.070.070.070.58%225,845
Apr 14, 20260.070.070.070.070.07-2.70%167,053
Apr 13, 20260.070.070.070.070.07-0.42%69,800
Apr 10, 20260.070.070.070.070.07-0.14%121,017
Apr 9, 20260.070.070.070.070.07-0.14%28,260
Apr 8, 20260.070.070.070.070.070.28%68,694
Apr 7, 20260.070.070.070.070.07-46,360
Apr 2, 20260.070.070.070.070.072.46%135,739
Apr 1, 20260.070.070.070.070.07-3.89%83,657
Mar 31, 20260.070.070.070.070.071.70%81,928
Mar 30, 20260.070.070.070.070.07-5.35%143,908
Mar 27, 20260.070.070.070.070.078.26%194,062
Mar 26, 20260.070.070.070.070.07-1.85%96,646
Mar 25, 20260.070.070.070.070.07-3.30%79,129
Mar 24, 20260.070.070.070.070.07-0.68%84,495
Mar 23, 20260.070.070.070.070.07-0.54%134,326
Mar 20, 20260.070.070.070.070.07-1.47%201,813
Mar 19, 20260.070.080.070.070.07-1.58%384,157
Mar 18, 20260.070.080.070.080.08-2.19%184,909
Mar 17, 20260.070.080.070.080.083.05%185,711
Mar 16, 20260.080.080.070.080.08-2.21%227,226
Mar 13, 20260.080.080.080.080.08-3.02%221,615
Mar 12, 20260.080.080.080.080.08-3.05%107,715
Mar 11, 20260.080.080.080.080.087.34%516,545
Mar 10, 20260.080.080.070.080.082.83%858,854
Mar 9, 20260.080.090.070.070.075.10%1,821,883
Mar 6, 20260.070.070.070.070.07-3.95%257,922
Mar 5, 20260.070.070.070.070.076.06%120,309
Mar 4, 20260.070.070.070.070.07-4.94%81,929
Mar 3, 20260.070.080.070.070.071.11%125,047
Mar 2, 20260.070.080.070.070.074.49%239,887
Feb 27, 20260.070.070.070.070.07-0.43%512,155
Feb 26, 20260.070.070.070.070.07-0.43%64,284
Feb 25, 20260.070.070.070.070.07-1.14%191,267
Feb 24, 20260.070.070.070.070.071.88%81,448
Feb 23, 20260.070.070.070.070.07-5.34%599,110
Feb 20, 20260.070.070.070.070.07-0.14%176,475
Feb 19, 20260.080.080.070.070.07-3.82%217,048
Feb 18, 20260.070.080.070.080.082.98%134,947
Feb 17, 20260.080.080.070.070.07-1.86%111,199
Feb 16, 20260.080.080.070.080.08-6.00%345,922
Feb 13, 20260.080.080.080.080.08-3.15%357,870
Feb 12, 20260.080.080.080.080.08-530,517
Feb 11, 20260.080.080.080.080.081.47%612,771
Feb 10, 20260.080.080.080.080.084.63%313,852
Feb 9, 20260.080.080.080.080.081.70%420,893
Feb 6, 20260.070.080.070.080.082.96%156,868
Feb 5, 20260.080.080.070.070.07-4.01%483,443
Feb 4, 20260.070.090.070.080.087.35%1,978,893
Feb 3, 20260.080.080.070.070.07-4.88%88,737
Feb 2, 20260.070.080.070.080.085.28%279,968
Jan 30, 20260.070.080.070.070.07-15.29%1,579,009
Jan 29, 20260.070.090.070.090.0928.79%4,083,535
Jan 28, 20260.070.070.060.070.07-263,221
Jan 27, 20260.060.070.060.070.074.76%269,050
Jan 26, 20260.060.060.060.060.06-1.25%89,483
Jan 23, 20260.060.060.060.060.060.79%130,360
Jan 22, 20260.060.060.060.060.064.63%205,293
Jan 21, 20260.060.060.060.060.06-0.82%66,111
Jan 20, 20260.060.060.060.060.06-4.09%34,919
Jan 19, 20260.060.060.060.060.063.58%91,909
Jan 16, 20260.060.060.060.060.060.16%88,969
Jan 15, 20260.060.060.060.060.06-3.77%18,790
Jan 14, 20260.060.060.060.060.065.29%20,496
Jan 13, 20260.060.060.060.060.06-0.82%29,700
Jan 12, 20260.060.060.060.060.06-3.94%76,015
Jan 9, 20260.070.070.060.060.06-4.94%162,908
Jan 8, 20260.070.070.070.070.072.14%29,480
Jan 7, 20260.070.070.070.070.07-3.82%100,106
Jan 6, 20260.070.070.070.070.07-66,223
Jan 5, 20260.070.070.070.070.07-1.45%180,062
Jan 2, 20260.070.070.070.070.075.83%233,297
Dec 31, 20250.070.070.070.070.07-4.12%64,939
Dec 30, 20250.070.070.070.070.07-142,378
Dec 29, 20250.060.070.060.070.074.13%244,758
Dec 24, 20250.070.070.060.070.07-1.80%80,570
Dec 23, 20250.060.070.060.070.07-0.45%152,701
Dec 22, 20250.060.070.050.070.0715.37%597,718
Dec 19, 20250.060.060.060.060.062.48%174,437
Dec 18, 20250.060.060.060.060.06-148,473
Dec 17, 20250.050.060.050.060.06-5.83%202,035
Dec 16, 20250.060.060.060.060.06-1.15%89,007
Dec 15, 20250.060.060.060.060.06-1.30%255,985
Dec 12, 20250.050.060.050.060.068.85%426,760
Dec 11, 20250.050.060.050.060.0611.88%983,623
Dec 10, 20250.060.060.050.050.05-8.18%1,479,260
Dec 9, 20250.060.060.050.060.06-13.39%1,154,285
Dec 8, 20250.070.070.060.060.06-8.76%653,101
Dec 5, 20250.070.070.070.070.07-0.57%170,253
Dec 4, 20250.070.070.070.070.07-4.37%72,947
Dec 3, 20250.070.070.070.070.07-1.08%192,653