TME Pharma N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.420 | 1.420 | 1.310 | 1.375 | 0.930 | 73,398 |
| 2023-01-13 | 1.380 | 1.750 | 1.281 | 1.400 | 0.946 | 520,651 |
| 2023-01-12 | 1.172 | 1.250 | 1.126 | 1.218 | 0.823 | 93,006 |
| 2023-01-11 | 1.130 | 1.200 | 1.130 | 1.180 | 0.797 | 25,688 |
| 2023-01-10 | 1.160 | 1.190 | 1.125 | 1.130 | 0.764 | 18,859 |
| 2023-01-09 | 1.130 | 1.200 | 1.111 | 1.170 | 0.791 | 11,196 |
| 2023-01-06 | 1.170 | 1.180 | 1.111 | 1.130 | 0.764 | 25,062 |
| 2023-01-05 | 1.180 | 1.248 | 1.160 | 1.170 | 0.791 | 7,397 |
| 2023-01-04 | 1.225 | 1.347 | 1.129 | 1.178 | 0.796 | 55,310 |
| 2023-01-03 | 1.470 | 1.550 | 1.200 | 1.200 | 0.811 | 106,808 |
| 2023-01-02 | 1.185 | 1.458 | 1.185 | 1.450 | 0.980 | 118,291 |
| 2022-12-30 | 1.182 | 1.250 | 1.175 | 1.216 | 0.822 | 9,284 |
| 2022-12-29 | 1.225 | 1.274 | 1.151 | 1.180 | 0.798 | 10,446 |
| 2022-12-28 | 1.180 | 1.240 | 1.150 | 1.239 | 0.838 | 26,662 |
| 2022-12-27 | 1.240 | 1.250 | 1.180 | 1.220 | 0.825 | 6,530 |
| 2022-12-23 | 1.300 | 1.450 | 1.200 | 1.250 | 0.845 | 103,068 |
| 2022-12-22 | 1.275 | 1.280 | 1.250 | 1.279 | 0.865 | 6,873 |
| 2022-12-21 | 1.292 | 1.292 | 1.240 | 1.278 | 0.864 | 8,122 |
| 2022-12-20 | 1.300 | 1.324 | 1.260 | 1.292 | 0.873 | 16,342 |
| 2022-12-19 | 1.325 | 1.375 | 1.320 | 1.320 | 0.892 | 9,302 |
| 2022-12-16 | 1.390 | 1.399 | 1.320 | 1.320 | 0.892 | 9,824 |
| 2022-12-15 | 1.425 | 1.425 | 1.350 | 1.392 | 0.941 | 24,790 |
| 2022-12-14 | 1.375 | 1.400 | 1.350 | 1.400 | 0.946 | 20,125 |
| 2022-12-13 | 1.410 | 1.500 | 1.360 | 1.410 | 0.953 | 22,650 |
| 2022-12-12 | 1.450 | 1.550 | 1.400 | 1.400 | 0.946 | 26,133 |
| 2022-12-09 | 1.475 | 1.500 | 1.350 | 1.475 | 0.997 | 24,332 |
| 2022-12-08 | 1.575 | 1.674 | 1.400 | 1.475 | 0.997 | 91,840 |
| 2022-12-07 | 1.550 | 1.675 | 1.525 | 1.600 | 1.081 | 20,871 |
| 2022-12-06 | 1.875 | 1.875 | 1.450 | 1.550 | 1.048 | 84,073 |
| 2022-12-05 | 1.700 | 1.988 | 1.700 | 1.850 | 1.250 | 111,860 |
| 2022-12-02 | 1.430 | 1.700 | 1.360 | 1.700 | 1.149 | 40,728 |
| 2022-12-01 | 1.500 | 1.626 | 1.425 | 1.431 | 0.967 | 22,754 |
| 2022-11-30 | 1.550 | 1.559 | 1.450 | 1.450 | 0.980 | 41,151 |
| 2022-11-29 | 1.650 | 1.990 | 1.525 | 1.571 | 1.062 | 130,590 |
| 2022-11-28 | 1.889 | 1.889 | 1.610 | 1.650 | 1.115 | 87,933 |
| 2022-11-25 | 1.970 | 2.045 | 1.820 | 1.830 | 1.237 | 25,414 |
| 2022-11-24 | 2.331 | 2.332 | 1.700 | 1.940 | 1.311 | 212,430 |
| 2022-11-23 | 2.700 | 2.700 | 2.222 | 2.390 | 1.616 | 98,675 |
| 2022-11-22 | 2.960 | 3.030 | 2.851 | 2.852 | 1.928 | 18,425 |
| 2022-11-21 | 3.400 | 3.400 | 2.830 | 2.960 | 2.001 | 136,194 |
| 2022-11-18 | 3.198 | 3.240 | 2.960 | 3.049 | 2.061 | 47,382 |
| 2022-11-17 | 3.220 | 3.290 | 3.124 | 3.198 | 2.162 | 22,551 |
| 2022-11-16 | 3.150 | 3.399 | 3.080 | 3.250 | 2.197 | 35,447 |
| 2022-11-15 | 3.680 | 3.680 | 3.150 | 3.221 | 2.177 | 148,965 |
| 2022-11-14 | 3.800 | 3.849 | 3.551 | 3.660 | 2.474 | 105,959 |
| 2022-11-11 | 3.350 | 4.900 | 3.302 | 3.350 | 2.265 | 180,011 |
| 2022-11-10 | 3.255 | 3.400 | 3.245 | 3.391 | 2.292 | 5,784 |
| 2022-11-09 | 3.450 | 3.450 | 3.180 | 3.255 | 2.200 | 25,622 |
| 2022-11-08 | 3.450 | 3.580 | 3.403 | 3.450 | 2.332 | 13,600 |
| 2022-11-07 | 3.401 | 3.630 | 3.350 | 3.580 | 2.420 | 19,533 |
| 2022-11-04 | 3.360 | 3.520 | 3.350 | 3.400 | 2.298 | 23,988 |
| 2022-11-03 | 3.539 | 3.539 | 3.273 | 3.450 | 2.332 | 51,153 |
| 2022-11-02 | 3.800 | 4.090 | 3.420 | 3.539 | 2.392 | 75,073 |
| 2022-11-01 | 3.370 | 3.900 | 3.350 | 3.710 | 2.508 | 52,417 |
| 2022-10-31 | 3.500 | 3.540 | 3.300 | 3.333 | 2.253 | 6,857 |
| 2022-10-28 | 3.500 | 3.594 | 3.390 | 3.480 | 2.352 | 9,805 |
| 2022-10-27 | 3.371 | 3.645 | 3.251 | 3.500 | 2.366 | 23,616 |
| 2022-10-26 | 3.600 | 3.800 | 3.400 | 3.400 | 2.298 | 10,508 |
| 2022-10-25 | 3.560 | 3.800 | 3.441 | 3.600 | 2.434 | 21,460 |
| 2022-10-24 | 3.790 | 3.875 | 3.550 | 3.582 | 2.421 | 20,510 |
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.