TME Pharma N.V. ALTME
EURONEXT · Fransa · Sağlık Teknolojisi
€0,1034-0,00 (-%0,77)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |