Theranexus Société Anonyme (EPA:ALTHX)
France
· Delayed Price · Currency is EUR 2.570
-0.220 (-7.89%)
Sep 2, 2025, 5:35 PM CET
EPA:ALTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.71 | 2.77 | 2.44 | 2.57 | 2.57 | -7.89% | 128,096 |
| Sep 1, 2025 | 2.60 | 3.06 | 2.47 | 2.79 | 2.79 | 8.56% | 457,574 |
| Aug 29, 2025 | 2.45 | 2.68 | 2.40 | 2.57 | 2.57 | 7.08% | 152,610 |
| Aug 28, 2025 | 2.22 | 2.40 | 2.16 | 2.40 | 2.40 | 11.11% | 81,888 |
| Aug 27, 2025 | 2.23 | 2.28 | 2.15 | 2.16 | 2.16 | -2.70% | 77,437 |
| Aug 26, 2025 | 2.42 | 2.42 | 2.15 | 2.22 | 2.22 | -9.39% | 117,135 |
| Aug 25, 2025 | 2.68 | 2.70 | 2.42 | 2.45 | 2.45 | -5.77% | 106,503 |
| Aug 22, 2025 | 2.59 | 2.74 | 2.47 | 2.60 | 2.60 | 7.00% | 330,787 |
| Aug 21, 2025 | 2.28 | 2.45 | 2.07 | 2.43 | 2.43 | 5.65% | 200,308 |
| Aug 20, 2025 | 2.35 | 2.39 | 2.25 | 2.30 | 2.30 | -2.95% | 100,643 |
| Aug 19, 2025 | 2.50 | 2.50 | 2.36 | 2.37 | 2.37 | -4.44% | 78,610 |
| Aug 18, 2025 | 2.59 | 2.59 | 2.36 | 2.48 | 2.48 | -2.75% | 124,443 |
| Aug 15, 2025 | 2.53 | 2.70 | 2.45 | 2.55 | 2.55 | 2.41% | 93,785 |
| Aug 14, 2025 | 2.64 | 2.66 | 2.40 | 2.49 | 2.49 | -7.78% | 178,088 |
| Aug 13, 2025 | 2.70 | 2.97 | 2.48 | 2.70 | 2.70 | -2.17% | 299,136 |
| Aug 12, 2025 | 3.00 | 3.39 | 2.68 | 2.76 | 2.76 | -5.15% | 889,657 |
| Aug 11, 2025 | 2.20 | 2.92 | 2.20 | 2.91 | 2.91 | 32.27% | 568,683 |
| Aug 8, 2025 | 2.00 | 2.40 | 1.90 | 2.20 | 2.20 | 4.76% | 555,417 |
| Aug 7, 2025 | 2.61 | 2.68 | 2.10 | 2.10 | 2.10 | -23.36% | 733,259 |
| Aug 6, 2025 | 3.17 | 3.23 | 2.66 | 2.74 | 2.74 | -16.97% | 452,488 |
| Aug 5, 2025 | 3.52 | 3.53 | 2.86 | 3.30 | 3.30 | -5.44% | 764,192 |
| Aug 4, 2025 | 2.80 | 3.66 | 2.76 | 3.49 | 3.49 | 29.26% | 1,319,227 |
| Aug 1, 2025 | 2.19 | 2.90 | 2.09 | 2.70 | 2.70 | 32.35% | 1,296,558 |
| Jul 31, 2025 | 1.92 | 2.14 | 1.84 | 2.04 | 2.04 | 12.71% | 446,077 |
| Jul 30, 2025 | 2.00 | 2.07 | 1.76 | 1.81 | 1.81 | -4.23% | 326,538 |
| Jul 29, 2025 | 1.68 | 2.02 | 1.65 | 1.89 | 1.89 | 15.24% | 603,674 |
| Jul 28, 2025 | 1.50 | 1.88 | 1.48 | 1.64 | 1.64 | 13.89% | 675,749 |
| Jul 25, 2025 | 1.25 | 1.50 | 1.23 | 1.44 | 1.44 | 17.07% | 352,673 |
| Jul 24, 2025 | 1.22 | 1.24 | 1.15 | 1.23 | 1.23 | 2.50% | 76,306 |
| Jul 23, 2025 | 1.09 | 1.20 | 1.05 | 1.20 | 1.20 | 10.09% | 77,935 |
| Jul 22, 2025 | 1.08 | 1.13 | 1.04 | 1.09 | 1.09 | 1.87% | 25,067 |
| Jul 21, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 21,108 |
| Jul 18, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 49,283 |
| Jul 17, 2025 | 1.09 | 1.11 | 1.03 | 1.08 | 1.08 | -2.70% | 42,771 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.13% | 43,803 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 24,771 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 13,266 |
| Jul 11, 2025 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | - | 34,265 |
| Jul 10, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 15,960 |
| Jul 9, 2025 | 1.24 | 1.26 | 1.15 | 1.20 | 1.20 | -4.00% | 43,019 |
| Jul 8, 2025 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | 77,995 |
| Jul 7, 2025 | 1.26 | 1.36 | 1.22 | 1.28 | 1.28 | 8.47% | 216,591 |
| Jul 4, 2025 | 1.00 | 1.29 | 1.00 | 1.18 | 1.18 | 18.00% | 290,412 |
| Jul 3, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 36,686 |
| Jul 2, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 48,506 |
| Jul 1, 2025 | 1.18 | 1.18 | 0.97 | 1.05 | 1.05 | -7.89% | 185,007 |
| Jun 30, 2025 | 1.04 | 1.17 | 0.99 | 1.14 | 1.14 | 15.38% | 208,387 |
| Jun 27, 2025 | 0.93 | 1.02 | 0.92 | 0.99 | 0.99 | 11.01% | 165,203 |
| Jun 26, 2025 | 0.85 | 0.98 | 0.84 | 0.89 | 0.89 | 9.61% | 144,207 |
| Jun 25, 2025 | 0.90 | 0.90 | 0.80 | 0.81 | 0.81 | -9.78% | 114,932 |