TME Pharma N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.219	0.232	0.213	0.225	0.168	1,114,438
2023-12-19	0.234	0.240	0.211	0.219	0.163	423,289
2023-12-18	0.233	0.239	0.225	0.235	0.175	194,510
2023-12-15	0.246	0.253	0.227	0.234	0.175	196,162
2023-12-14	0.250	0.259	0.230	0.253	0.189	251,761
2023-12-13	0.266	0.275	0.245	0.250	0.186	182,628
2023-12-12	0.320	0.334	0.266	0.266	0.198	172,554
2023-12-11	0.300	0.356	0.300	0.330	0.246	306,335
2023-12-08	0.294	0.309	0.286	0.297	0.221	256,647
2023-12-07	0.260	0.297	0.256	0.287	0.214	476,821
2023-12-06	0.250	0.260	0.247	0.259	0.193	119,350
2023-12-05	0.250	0.258	0.243	0.250	0.186	87,746
2023-12-04	0.250	0.264	0.242	0.260	0.194	64,843
2023-12-01	0.274	0.290	0.244	0.249	0.186	515,593
2023-11-30	0.260	0.280	0.256	0.270	0.201	163,541
2023-11-29	0.250	0.275	0.240	0.259	0.193	640,471
2023-11-28	0.270	0.275	0.242	0.250	0.186	271,486
2023-11-27	0.336	0.365	0.288	0.294	0.199	600,813
2023-11-24	0.406	0.408	0.384	0.401	0.271	46,348
2023-11-23	0.415	0.415	0.378	0.400	0.270	95,231
2023-11-22	0.400	0.408	0.360	0.401	0.271	188,803
2023-11-21	0.400	0.403	0.372	0.400	0.270	220,065
2023-11-20	0.380	0.410	0.380	0.400	0.270	130,120
2023-11-17	0.403	0.420	0.380	0.400	0.270	161,644
2023-11-16	0.410	0.410	0.385	0.403	0.272	81,715
2023-11-15	0.400	0.403	0.390	0.403	0.272	23,686
2023-11-14	0.425	0.425	0.400	0.406	0.274	46,854
2023-11-13	0.420	0.430	0.420	0.425	0.287	10,193
2023-11-10	0.430	0.430	0.383	0.420	0.284	117,266
2023-11-09	0.440	0.440	0.415	0.432	0.292	82,551
2023-11-08	0.425	0.465	0.410	0.440	0.297	244,517
2023-11-07	0.370	0.470	0.350	0.438	0.296	799,461
2023-11-06	0.390	0.400	0.380	0.380	0.257	149,215
2023-11-03	0.401	0.420	0.381	0.407	0.275	187,075
2023-11-02	0.423	0.435	0.390	0.400	0.270	168,173
2023-11-01	0.371	0.445	0.370	0.424	0.287	338,350
2023-10-31	0.570	0.570	0.380	0.380	0.257	768,501
2023-10-30	0.425	0.595	0.401	0.569	0.385	684,273
2023-10-27	0.394	0.394	0.356	0.392	0.265	56,788
2023-10-26	0.376	0.400	0.352	0.376	0.254	84,136
2023-10-25	0.468	0.468	0.361	0.417	0.282	198,124
2023-10-24	0.450	0.474	0.410	0.468	0.316	110,075
2023-10-23	0.469	0.470	0.423	0.450	0.304	211,112
2023-10-20	0.600	0.660	0.460	0.476	0.322	647,110
2023-10-19	0.447	0.490	0.403	0.457	0.309	249,767
2023-10-18	0.430	0.469	0.325	0.381	0.258	681,861
2023-10-17	0.539	0.539	0.462	0.505	0.341	227,510
2023-10-16	0.625	0.625	0.474	0.540	0.365	331,699
2023-10-13	0.670	0.670	0.600	0.622	0.421	225,259
2023-10-12	0.800	0.800	0.530	0.695	0.470	1,031,140
2023-10-11	1.022	1.050	0.810	0.810	0.548	441,995
2023-10-10	1.530	1.550	1.028	1.032	0.698	689,672
2023-10-09	0.999	1.050	0.994	1.044	0.706	67,806
2023-10-06	1.070	1.100	0.974	1.008	0.681	94,364
2023-10-05	1.178	1.196	1.030	1.100	0.744	112,165
2023-10-04	1.240	1.240	1.116	1.180	0.798	98,225
2023-10-03	1.274	1.274	1.230	1.250	0.845	16,570
2023-10-02	1.280	1.300	1.230	1.274	0.861	35,303
2023-09-29	1.260	1.298	1.250	1.250	0.845	33,436
2023-09-28	1.250	1.322	1.250	1.314	0.888	72,940

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.