TME Pharma N.V. ALTME
EURONEXT · France · Health Technology
€0.1034-0.00 (-0.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.10 | -0.77% | €0.10 | €0.11 | €0.10 | 220.61K |
| 2026-09-30 | €0.10 | +0.58% | €0.11 | €0.11 | €0.10 | 231.04K |
| 2026-09-29 | €0.10 | -1.15% | €0.10 | €0.11 | €0.10 | 560.11K |
| 2026-09-28 | €0.10 | -0.19% | €0.10 | €0.11 | €0.10 | 686.84K |
| 2026-09-25 | €0.10 | +1.94% | €0.11 | €0.11 | €0.10 | 514.82K |
| 2026-09-24 | €0.10 | -4.63% | €0.11 | €0.11 | €0.10 | 453.26K |
| 2026-09-23 | €0.11 | 0.00% | €0.11 | €0.11 | €0.11 | 347.74K |
| 2026-09-22 | €0.11 | -1.82% | €0.11 | €0.11 | €0.10 | 1.12M |
| 2026-09-21 | €0.11 | -3.51% | €0.12 | €0.12 | €0.11 | 1.02M |
| 2026-09-18 | €0.11 | +11.76% | €0.10 | €0.12 | €0.10 | 4.85M |
| 2026-09-17 | €0.10 | -2.86% | €0.10 | €0.11 | €0.10 | 2.17M |
| 2026-09-16 | €0.10 | +4.79% | €0.10 | €0.14 | €0.10 | 12.05M |
| 2026-09-15 | €0.10 | +1.42% | €0.10 | €0.11 | €0.10 | 931.45K |
| 2026-09-14 | €0.10 | -9.85% | €0.10 | €0.11 | €0.10 | 594.67K |
| 2026-09-11 | €0.11 | +2.05% | €0.10 | €0.11 | €0.10 | 2.11M |
| 2026-09-10 | €0.11 | -4.11% | €0.11 | €0.12 | €0.11 | 1.69M |
| 2026-09-09 | €0.11 | -5.88% | €0.12 | €0.12 | €0.11 | 1.25M |
| 2026-09-08 | €0.12 | -1.00% | €0.12 | €0.12 | €0.12 | 859.14K |
| 2026-09-07 | €0.12 | -3.84% | €0.12 | €0.13 | €0.12 | 1.77M |
| 2026-09-04 | €0.13 | +11.61% | €0.11 | €0.15 | €0.11 | 8.24M |
| 2026-09-03 | €0.11 | -6.67% | €0.12 | €0.13 | €0.11 | 3.94M |
| 2026-09-02 | €0.12 | -4.76% | €0.12 | €0.12 | €0.11 | 3.75M |
| 2026-09-01 | €0.13 | -8.03% | €0.14 | €0.14 | €0.12 | 3.26M |
| 2026-08-31 | €0.14 | -6.16% | €0.15 | €0.16 | €0.13 | 4.37M |
| 2026-08-28 | €0.15 | +2.96% | €0.14 | €0.16 | €0.13 | 8.10M |
| 2026-08-27 | €0.14 | -13.33% | €0.15 | €0.16 | €0.14 | 9.72M |
| 2026-08-26 | €0.16 | +25.85% | €0.13 | €0.17 | €0.13 | 22.15M |
| 2026-08-25 | €0.13 | -16.67% | €0.16 | €0.16 | €0.12 | 11.48M |
| 2026-08-24 | €0.16 | +74.89% | €0.10 | €0.16 | €0.10 | 28.52M |
| 2026-08-21 | €0.09 | +1.59% | €0.09 | €0.09 | €0.09 | 1.21M |
| 2026-08-20 | €0.09 | -13.07% | €0.10 | €0.11 | €0.09 | 2.23M |
| 2026-08-19 | €0.10 | +27.85% | €0.08 | €0.12 | €0.08 | 6.71M |
| 2026-08-18 | €0.08 | +3.95% | €0.08 | €0.08 | €0.08 | 586.07K |
| 2026-08-17 | €0.08 | +18.75% | €0.07 | €0.09 | €0.06 | 2.62M |
| 2026-08-14 | €0.06 | +3.90% | €0.06 | €0.06 | €0.06 | 363.79K |
| 2026-08-13 | €0.06 | -2.22% | €0.06 | €0.06 | €0.06 | 97.60K |
| 2026-08-12 | €0.06 | +0.16% | €0.06 | €0.06 | €0.06 | 118.28K |
| 2026-08-11 | €0.06 | -0.79% | €0.06 | €0.06 | €0.06 | 59.84K |
| 2026-08-10 | €0.06 | +1.44% | €0.06 | €0.06 | €0.06 | 95.98K |
| 2026-08-07 | €0.06 | +0.32% | €0.06 | €0.06 | €0.06 | 111.05K |
| 2026-08-06 | €0.06 | +0.32% | €0.06 | €0.06 | €0.06 | 19.39K |
| 2026-08-05 | €0.06 | +1.47% | €0.06 | €0.06 | €0.06 | 42.96K |
| 2026-08-04 | €0.06 | -1.29% | €0.06 | €0.06 | €0.06 | 51.63K |
| 2026-08-03 | €0.06 | -0.96% | €0.06 | €0.06 | €0.06 | 80.44K |
| 2026-07-31 | €0.06 | -0.16% | €0.06 | €0.06 | €0.06 | 23.13K |
| 2026-07-30 | €0.06 | +2.79% | €0.06 | €0.06 | €0.06 | 55.66K |
| 2026-07-29 | €0.06 | -3.17% | €0.06 | €0.06 | €0.06 | 57.29K |
| 2026-07-28 | €0.06 | 0.00% | €0.06 | €0.06 | €0.06 | 24.41K |
| 2026-07-27 | €0.06 | +1.94% | €0.06 | €0.06 | €0.06 | 71.91K |
| 2026-07-24 | €0.06 | +3.00% | €0.06 | €0.06 | €0.06 | 65.00K |
| 2026-07-23 | €0.06 | -5.96% | €0.06 | €0.06 | €0.06 | 21.68K |
| 2026-07-22 | €0.06 | -0.47% | €0.06 | €0.06 | €0.06 | 1.87K |
| 2026-07-21 | €0.06 | +6.83% | €0.06 | €0.07 | €0.06 | 74.69K |
| 2026-07-20 | €0.06 | -5.66% | €0.06 | €0.07 | €0.06 | 489.28K |
| 2026-07-17 | €0.06 | -2.15% | €0.06 | €0.07 | €0.06 | 87.65K |
| 2026-07-16 | €0.06 | -4.27% | €0.07 | €0.07 | €0.06 | 134.38K |
| 2026-07-15 | €0.07 | +1.65% | €0.07 | €0.07 | €0.07 | 54.57K |
| 2026-07-14 | €0.07 | -0.60% | €0.07 | €0.07 | €0.07 | 7.24K |
| 2026-07-13 | €0.07 | +0.15% | €0.07 | €0.07 | €0.07 | 21.26K |
| 2026-07-10 | €0.07 | -3.45% | €0.07 | €0.07 | €0.07 | 115.90K |
| 2026-07-09 | €0.07 | -0.71% | €0.07 | €0.07 | €0.07 | 49.82K |
| 2026-07-08 | €0.07 | +0.72% | €0.07 | €0.07 | €0.07 | 43.91K |
| 2026-07-07 | €0.07 | -3.47% | €0.07 | €0.07 | €0.07 | 139.69K |
| 2026-07-06 | €0.07 | -2.31% | €0.07 | €0.07 | €0.07 | 102.61K |
| 2026-07-03 | €0.07 | -1.21% | €0.07 | €0.07 | €0.07 | 32.90K |
| 2026-07-02 | €0.07 | -0.80% | €0.08 | €0.08 | €0.07 | 65.15K |
| 2026-07-01 | €0.08 | +0.40% | €0.08 | €0.08 | €0.07 | 583.05K |
| 2026-06-30 | €0.07 | +7.00% | €0.07 | €0.07 | €0.07 | 149.43K |
| 2026-06-29 | €0.07 | -0.57% | €0.07 | €0.07 | €0.07 | 82.60K |
| 2026-06-26 | €0.07 | +2.03% | €0.07 | €0.07 | €0.06 | 103.14K |
| 2026-06-25 | €0.07 | +0.44% | €0.07 | €0.07 | €0.07 | 46.69K |
| 2026-06-24 | €0.07 | -5.76% | €0.07 | €0.07 | €0.06 | 567.75K |
| 2026-06-23 | €0.07 | -1.49% | €0.07 | €0.07 | €0.07 | 106.44K |
| 2026-06-22 | €0.07 | +0.95% | €0.07 | €0.08 | €0.07 | 177.19K |
| 2026-06-19 | €0.07 | -4.81% | €0.08 | €0.08 | €0.07 | 59.31K |
| 2026-06-18 | €0.08 | +0.92% | €0.08 | €0.08 | €0.07 | 71.20K |
| 2026-06-17 | €0.08 | -3.42% | €0.08 | €0.08 | €0.08 | 131.00K |
| 2026-06-16 | €0.08 | -0.88% | €0.08 | €0.08 | €0.08 | 74.00K |
| 2026-06-15 | €0.08 | +1.01% | €0.08 | €0.08 | €0.08 | 32.30K |
| 2026-06-12 | €0.08 | -2.47% | €0.08 | €0.08 | €0.08 | 210.23K |
| 2026-06-11 | €0.08 | -1.22% | €0.08 | €0.08 | €0.08 | 64.68K |
| 2026-06-10 | €0.08 | +2.25% | €0.08 | €0.08 | €0.08 | 181.82K |
| 2026-06-09 | €0.08 | -2.32% | €0.08 | €0.08 | €0.08 | 41.76K |
| 2026-06-08 | €0.08 | +0.49% | €0.08 | €0.08 | €0.08 | 131.80K |
| 2026-06-05 | €0.08 | +0.62% | €0.08 | €0.08 | €0.08 | 172.84K |
| 2026-06-04 | €0.08 | -4.14% | €0.08 | €0.08 | €0.08 | 238.83K |
| 2026-06-03 | €0.08 | -2.65% | €0.09 | €0.09 | €0.08 | 86.73K |
| 2026-06-02 | €0.09 | -1.03% | €0.08 | €0.09 | €0.08 | 191.24K |
| 2026-06-01 | €0.09 | +1.97% | €0.09 | €0.09 | €0.08 | 115.55K |
| 2026-05-29 | €0.09 | +2.50% | €0.08 | €0.09 | €0.08 | 53.16K |