TME Pharma N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.122	1.162	1.102	1.162	0.786	57,461
2023-04-11	1.202	1.202	1.100	1.176	0.795	45,773
2023-04-06	1.082	1.240	1.082	1.178	0.796	121,133
2023-04-05	1.160	1.170	1.064	1.150	0.777	44,495
2023-04-04	1.120	1.142	1.070	1.120	0.757	41,745
2023-04-03	1.002	1.140	1.002	1.078	0.729	49,550
2023-03-31	1.020	1.100	0.972	1.021	0.690	37,613
2023-03-30	1.000	1.039	0.992	0.992	0.671	51,714
2023-03-29	0.942	1.030	0.928	0.990	0.669	56,782
2023-03-28	1.060	1.075	0.925	0.960	0.649	63,812
2023-03-27	1.170	1.220	0.948	1.028	0.695	209,181
2023-03-24	1.110	1.149	1.100	1.120	0.757	21,088
2023-03-23	1.122	1.150	1.070	1.110	0.750	23,760
2023-03-22	1.100	1.124	1.060	1.122	0.758	5,166
2023-03-21	1.150	1.180	1.031	1.095	0.740	50,016
2023-03-20	1.090	1.175	1.000	1.150	0.777	109,097
2023-03-17	1.120	1.150	1.100	1.100	0.744	27,967
2023-03-16	1.175	1.200	1.110	1.110	0.750	64,305
2023-03-15	1.220	1.250	1.131	1.175	0.794	40,324
2023-03-14	1.300	1.300	1.170	1.210	0.818	75,832
2023-03-13	1.108	1.400	1.101	1.290	0.872	206,338
2023-03-10	1.150	1.150	1.125	1.130	0.764	3,234
2023-03-09	1.169	1.169	1.125	1.150	0.777	6,543
2023-03-08	1.102	1.139	1.101	1.139	0.770	6,360
2023-03-07	1.125	1.145	1.100	1.102	0.745	12,246
2023-03-06	1.120	1.140	1.100	1.100	0.744	13,804
2023-03-03	1.132	1.150	1.075	1.100	0.744	56,695
2023-03-02	1.142	1.160	1.130	1.140	0.771	14,113
2023-03-01	1.250	1.250	1.100	1.142	0.772	171,364
2023-02-28	1.250	1.310	1.203	1.250	0.845	97,725
2023-02-27	1.325	1.325	1.240	1.251	0.845	160,629
2023-02-24	1.400	1.400	1.161	1.240	0.838	325,046
2023-02-23	1.170	1.170	1.150	1.160	0.784	24,692
2023-02-22	1.161	1.200	1.150	1.170	0.791	5,197
2023-02-21	1.175	1.195	1.151	1.170	0.791	7,761
2023-02-20	1.275	1.275	1.181	1.182	0.799	39,975
2023-02-17	1.200	1.230	1.142	1.180	0.798	71,139
2023-02-16	1.200	1.200	1.160	1.180	0.798	5,585
2023-02-15	1.175	1.200	1.170	1.176	0.795	7,080
2023-02-14	1.200	1.204	1.175	1.182	0.799	10,901
2023-02-13	1.230	1.250	1.175	1.210	0.818	41,645
2023-02-10	1.230	1.320	1.170	1.225	0.828	141,154
2023-02-09	1.220	1.220	1.190	1.220	0.825	7,804
2023-02-08	1.200	1.250	1.160	1.200	0.811	31,672
2023-02-07	1.180	1.225	1.151	1.200	0.811	10,820
2023-02-06	1.200	1.200	1.160	1.172	0.792	15,925
2023-02-03	1.225	1.225	1.172	1.172	0.792	3,506
2023-02-02	1.168	1.225	1.168	1.200	0.811	24,429
2023-02-01	1.126	1.168	1.126	1.167	0.789	9,329
2023-01-31	1.170	1.170	1.129	1.133	0.766	11,125
2023-01-30	1.130	1.175	1.130	1.170	0.791	14,567
2023-01-27	1.198	1.198	1.133	1.150	0.777	38,993
2023-01-26	1.190	1.200	1.170	1.198	0.810	18,637
2023-01-25	1.220	1.220	1.180	1.188	0.803	24,176
2023-01-24	1.250	1.250	1.192	1.210	0.818	46,933
2023-01-23	1.310	1.360	1.240	1.240	0.838	91,282
2023-01-20	1.230	1.260	1.192	1.260	0.852	56,202
2023-01-19	1.225	1.260	1.193	1.210	0.818	75,895
2023-01-18	1.274	1.274	1.191	1.250	0.845	44,684
2023-01-17	1.350	1.360	1.206	1.300	0.879	69,863

← NewerPage 16 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.