TME Pharma N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.212	1.274	1.154	1.190	0.804	80,337
2023-07-05	1.216	1.228	1.200	1.202	0.813	19,286
2023-07-04	1.200	1.214	1.194	1.212	0.819	19,896
2023-07-03	1.262	1.278	1.192	1.210	0.818	58,648
2023-06-30	1.264	1.314	1.200	1.222	0.826	86,355
2023-06-29	1.382	1.390	1.250	1.294	0.875	141,910
2023-06-28	1.470	1.478	1.348	1.380	0.933	127,657
2023-06-27	1.386	1.500	1.280	1.340	0.906	107,125
2023-06-26	1.338	1.398	1.310	1.344	0.909	28,876
2023-06-23	1.418	1.418	1.310	1.410	0.953	50,289
2023-06-22	1.420	1.446	1.368	1.440	0.973	41,897
2023-06-21	1.450	1.530	1.390	1.448	0.979	61,177
2023-06-20	1.458	1.458	1.380	1.384	0.936	10,412
2023-06-19	1.460	1.460	1.390	1.456	0.984	8,629
2023-06-16	1.510	1.626	1.360	1.452	0.982	234,239
2023-06-15	1.362	1.400	1.334	1.380	0.933	12,407
2023-06-14	1.390	1.420	1.360	1.420	0.960	11,579
2023-06-13	1.440	1.442	1.372	1.390	0.940	8,394
2023-06-12	1.406	1.466	1.364	1.430	0.967	9,629
2023-06-09	1.484	1.484	1.410	1.430	0.967	5,067
2023-06-08	1.390	1.528	1.390	1.424	0.963	34,633
2023-06-07	1.366	1.430	1.352	1.416	0.957	25,100
2023-06-06	1.440	1.440	1.356	1.398	0.945	7,431
2023-06-05	1.392	1.468	1.386	1.388	0.938	10,437
2023-06-02	1.360	1.450	1.360	1.396	0.944	38,431
2023-06-01	1.472	1.472	1.372	1.388	0.938	8,663
2023-05-31	1.420	1.448	1.322	1.410	0.953	9,486
2023-05-30	1.410	1.448	1.330	1.416	0.957	37,330
2023-05-29	1.430	1.450	1.280	1.328	0.898	232,287
2023-05-26	2.190	2.190	1.332	1.430	0.967	1,197,429
2023-05-25	1.950	2.035	1.930	2.035	1.376	44,791
2023-05-24	1.984	2.055	1.924	1.950	1.318	72,370
2023-05-23	2.050	2.120	1.982	2.010	1.359	146,338
2023-05-22	2.040	2.145	1.972	2.040	1.379	62,349
2023-05-19	1.982	2.055	1.952	2.040	1.379	65,281
2023-05-18	1.936	2.200	1.892	2.040	1.379	235,841
2023-05-17	1.934	1.968	1.854	1.930	1.305	44,166
2023-05-16	1.980	1.980	1.860	1.930	1.305	41,543
2023-05-15	2.010	2.010	1.892	1.938	1.310	54,363
2023-05-12	2.080	2.130	1.924	1.980	1.338	182,687
2023-05-11	1.978	2.080	1.872	2.035	1.376	352,371
2023-05-10	1.832	2.015	1.770	1.910	1.291	249,068
2023-05-09	1.854	1.896	1.758	1.832	1.238	38,338
2023-05-08	1.650	1.980	1.650	1.856	1.255	396,764
2023-05-05	1.650	1.650	1.562	1.600	1.082	33,645
2023-05-04	1.658	1.666	1.572	1.572	1.063	14,653
2023-05-03	1.628	1.680	1.562	1.666	1.126	21,214
2023-05-02	1.688	1.690	1.540	1.580	1.068	48,649
2023-04-28	1.560	1.678	1.450	1.568	1.060	94,358
2023-04-27	1.628	1.710	1.510	1.570	1.061	94,441
2023-04-26	1.800	1.800	1.554	1.580	1.068	124,969
2023-04-25	1.690	1.948	1.676	1.830	1.237	239,762
2023-04-24	1.550	1.688	1.520	1.650	1.115	178,992
2023-04-21	1.350	1.550	1.320	1.496	1.011	282,244
2023-04-20	1.450	1.550	1.306	1.350	0.913	159,688
2023-04-19	1.320	1.620	1.300	1.430	0.967	995,346
2023-04-18	1.150	1.160	1.094	1.142	0.772	16,773
2023-04-17	1.124	1.150	1.100	1.120	0.757	15,239
2023-04-14	1.120	1.150	1.120	1.150	0.777	15,076
2023-04-13	1.186	1.186	1.118	1.178	0.796	21,859

← NewerPage 15 of 22 · 1,282 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.