TME Pharma N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.230	1.290	1.202	1.250	0.845	103,042
2023-09-26	1.212	1.264	1.200	1.230	0.831	63,516
2023-09-25	1.250	1.260	1.210	1.212	0.819	12,002
2023-09-22	1.344	1.380	1.224	1.250	0.845	77,856
2023-09-21	1.192	1.296	1.192	1.254	0.848	25,510
2023-09-20	1.206	1.266	1.190	1.236	0.836	56,716
2023-09-19	1.318	1.318	1.206	1.250	0.845	73,935
2023-09-18	1.292	1.344	1.254	1.324	0.895	91,242
2023-09-15	1.478	1.480	1.280	1.320	0.892	206,674
2023-09-14	1.678	1.678	1.400	1.470	0.994	599,566
2023-09-13	1.820	1.900	1.666	1.702	1.151	1,113,936
2023-09-12	1.690	1.698	1.620	1.672	1.130	51,110
2023-09-11	1.674	1.720	1.580	1.700	1.149	56,874
2023-09-08	1.664	1.674	1.610	1.650	1.115	37,037
2023-09-07	1.788	1.788	1.660	1.680	1.136	70,028
2023-09-06	1.730	1.790	1.650	1.740	1.176	84,402
2023-09-05	1.680	1.784	1.656	1.738	1.175	83,588
2023-09-04	1.590	1.820	1.590	1.680	1.136	314,254
2023-09-01	1.520	1.608	1.520	1.588	1.073	59,726
2023-08-31	1.494	1.586	1.450	1.564	1.057	70,471
2023-08-30	1.524	1.546	1.482	1.494	1.010	38,898
2023-08-29	1.524	1.548	1.490	1.548	1.046	31,348
2023-08-28	1.600	1.608	1.480	1.530	1.034	80,828
2023-08-25	1.540	1.592	1.504	1.588	1.073	33,064
2023-08-24	1.500	1.640	1.480	1.532	1.036	123,017
2023-08-23	1.474	1.512	1.432	1.506	1.018	26,583
2023-08-22	1.478	1.534	1.416	1.452	0.982	118,392
2023-08-21	1.544	1.568	1.460	1.506	1.018	91,873
2023-08-18	1.618	1.628	1.542	1.570	1.061	38,315
2023-08-17	1.600	1.674	1.570	1.636	1.106	39,512
2023-08-16	1.674	1.700	1.596	1.620	1.095	96,129
2023-08-15	1.800	1.810	1.624	1.700	1.149	129,678
2023-08-14	1.540	1.850	1.538	1.772	1.198	302,458
2023-08-11	1.474	1.562	1.474	1.522	1.029	90,562
2023-08-10	1.508	1.524	1.460	1.506	1.018	53,798
2023-08-09	1.500	1.510	1.440	1.510	1.021	49,958
2023-08-08	1.450	1.550	1.434	1.490	1.007	130,198
2023-08-07	1.360	1.590	1.354	1.440	0.973	175,517
2023-08-04	1.308	1.370	1.286	1.360	0.919	68,145
2023-08-03	1.270	1.318	1.270	1.310	0.886	15,693
2023-08-02	1.414	1.414	1.274	1.280	0.865	120,921
2023-08-01	1.410	1.426	1.380	1.382	0.934	19,795
2023-07-31	1.398	1.432	1.330	1.408	0.952	57,497
2023-07-28	1.410	1.410	1.360	1.394	0.942	60,501
2023-07-27	1.392	1.424	1.360	1.410	0.953	53,858
2023-07-26	1.384	1.418	1.364	1.390	0.940	22,174
2023-07-25	1.436	1.446	1.378	1.418	0.959	29,457
2023-07-24	1.396	1.450	1.356	1.436	0.971	92,140
2023-07-21	1.428	1.428	1.358	1.388	0.938	61,939
2023-07-20	1.440	1.472	1.388	1.428	0.965	49,291
2023-07-19	1.470	1.494	1.374	1.494	1.010	118,698
2023-07-18	1.388	1.538	1.338	1.450	0.980	201,295
2023-07-17	1.480	1.500	1.332	1.388	0.938	231,400
2023-07-14	1.580	1.638	1.468	1.478	0.999	271,700
2023-07-13	1.304	1.950	1.304	1.612	1.090	1,358,861
2023-07-12	1.114	1.134	1.100	1.110	0.750	9,452
2023-07-11	1.170	1.170	1.080	1.120	0.757	46,345
2023-07-10	1.200	1.200	1.154	1.168	0.790	36,734
2023-07-07	1.192	1.232	1.172	1.186	0.802	20,141
2023-07-06	1.212	1.274	1.154	1.190	0.804	80,337

← NewerPage 14 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.