TME Pharma N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.700 | 3.800 | 3.511 | 3.800 | 2.568 | 1,951 |
| 2022-10-20 | 3.550 | 3.700 | 3.440 | 3.700 | 2.501 | 3,947 |
| 2022-10-19 | 3.540 | 3.860 | 3.255 | 3.625 | 2.450 | 24,287 |
| 2022-10-18 | 3.800 | 3.859 | 3.500 | 3.500 | 2.366 | 22,553 |
| 2022-10-17 | 3.800 | 3.925 | 3.800 | 3.832 | 2.590 | 11,697 |
| 2022-10-14 | 3.851 | 3.999 | 3.756 | 3.800 | 2.569 | 6,080 |
| 2022-10-13 | 3.899 | 3.999 | 3.726 | 3.850 | 2.603 | 6,594 |
| 2022-10-12 | 3.821 | 3.900 | 3.700 | 3.899 | 2.636 | 3,442 |
| 2022-10-11 | 3.960 | 4.110 | 3.800 | 3.820 | 2.582 | 7,693 |
| 2022-10-10 | 3.800 | 3.980 | 3.621 | 3.980 | 2.690 | 7,938 |
| 2022-10-07 | 3.805 | 3.805 | 3.700 | 3.780 | 2.555 | 648 |
| 2022-10-06 | 3.800 | 3.825 | 3.750 | 3.805 | 2.572 | 747 |
| 2022-10-05 | 4.000 | 4.000 | 3.850 | 3.850 | 2.603 | 3,508 |
| 2022-10-04 | 3.900 | 3.985 | 3.500 | 3.985 | 2.694 | 18,467 |
| 2022-10-03 | 3.460 | 3.900 | 3.460 | 3.900 | 2.636 | 4,321 |
| 2022-09-30 | 3.500 | 3.518 | 3.350 | 3.500 | 2.366 | 2,833 |
| 2022-09-29 | 3.400 | 3.536 | 3.250 | 3.518 | 2.378 | 16,745 |
| 2022-09-28 | 3.600 | 3.600 | 3.450 | 3.500 | 2.366 | 5,595 |
| 2022-09-27 | 3.752 | 3.899 | 3.500 | 3.600 | 2.434 | 15,524 |
| 2022-09-26 | 3.791 | 3.990 | 3.752 | 3.752 | 2.536 | 8,889 |
| 2022-09-23 | 3.999 | 4.200 | 3.781 | 3.791 | 2.562 | 44,091 |
| 2022-09-22 | 4.200 | 4.300 | 3.780 | 4.000 | 2.704 | 36,938 |
| 2022-09-21 | 4.000 | 4.700 | 3.865 | 4.399 | 2.973 | 50,668 |
| 2022-09-20 | 3.900 | 4.150 | 3.861 | 4.050 | 2.738 | 3,386 |
| 2022-09-19 | 3.890 | 4.270 | 3.761 | 3.901 | 2.637 | 3,598 |
| 2022-09-16 | 3.969 | 3.969 | 3.761 | 3.900 | 2.636 | 962 |
| 2022-09-15 | 3.930 | 4.000 | 3.750 | 3.980 | 2.690 | 9,990 |
| 2022-09-14 | 3.875 | 3.925 | 3.820 | 3.925 | 2.653 | 5,454 |
| 2022-09-13 | 4.030 | 4.030 | 3.851 | 3.851 | 2.603 | 5,434 |
| 2022-09-12 | 4.021 | 4.070 | 3.900 | 4.030 | 2.724 | 8,240 |
| 2022-09-09 | 4.020 | 4.090 | 4.005 | 4.010 | 2.711 | 3,271 |
| 2022-09-08 | 4.140 | 4.140 | 4.000 | 4.090 | 2.765 | 2,778 |
| 2022-09-07 | 4.130 | 4.170 | 4.030 | 4.140 | 2.799 | 3,380 |
| 2022-09-06 | 4.190 | 4.200 | 4.040 | 4.130 | 2.792 | 1,925 |
| 2022-09-05 | 4.190 | 4.275 | 4.026 | 4.220 | 2.853 | 3,132 |
| 2022-09-02 | 4.290 | 4.300 | 4.056 | 4.170 | 2.819 | 4,972 |
| 2022-09-01 | 4.400 | 4.400 | 4.200 | 4.290 | 2.900 | 10,364 |
| 2022-08-31 | 4.500 | 4.600 | 4.320 | 4.330 | 2.927 | 9,909 |
| 2022-08-30 | 4.500 | 4.560 | 4.380 | 4.560 | 3.082 | 5,519 |
| 2022-08-29 | 4.500 | 4.700 | 4.464 | 4.500 | 3.042 | 4,879 |
| 2022-08-26 | 4.690 | 5.130 | 4.420 | 4.700 | 3.177 | 39,070 |
| 2022-08-25 | 4.450 | 4.590 | 4.351 | 4.490 | 3.035 | 7,098 |
| 2022-08-24 | 4.520 | 4.550 | 4.310 | 4.490 | 3.035 | 4,323 |
| 2022-08-23 | 4.699 | 4.699 | 4.346 | 4.570 | 3.089 | 13,372 |
| 2022-08-22 | 4.640 | 4.650 | 4.400 | 4.550 | 3.076 | 4,534 |
| 2022-08-19 | 4.450 | 4.550 | 4.400 | 4.550 | 3.076 | 2,425 |
| 2022-08-18 | 4.450 | 4.890 | 4.350 | 4.450 | 3.008 | 17,251 |
| 2022-08-17 | 4.450 | 4.625 | 4.330 | 4.450 | 3.008 | 6,323 |
| 2022-08-16 | 4.400 | 4.550 | 4.347 | 4.500 | 3.042 | 8,453 |
| 2022-08-15 | 4.725 | 4.800 | 4.300 | 4.440 | 3.001 | 11,520 |
| 2022-08-12 | 4.600 | 5.000 | 4.420 | 4.700 | 3.177 | 9,237 |
| 2022-08-11 | 4.790 | 4.790 | 4.411 | 4.600 | 3.110 | 10,832 |
| 2022-08-10 | 4.510 | 4.650 | 4.350 | 4.400 | 2.974 | 3,373 |
| 2022-08-09 | 4.550 | 4.800 | 4.400 | 4.540 | 3.069 | 7,397 |
| 2022-08-08 | 4.300 | 4.640 | 4.300 | 4.550 | 3.076 | 6,406 |
| 2022-08-05 | 4.340 | 4.730 | 4.340 | 4.490 | 3.035 | 13,131 |
| 2022-08-04 | 3.886 | 4.400 | 3.886 | 4.350 | 2.941 | 25,216 |
| 2022-08-03 | 4.050 | 4.160 | 3.810 | 3.885 | 2.626 | 29,887 |
| 2022-08-02 | 4.100 | 4.240 | 3.820 | 4.030 | 2.724 | 41,061 |
| 2022-08-01 | 4.490 | 4.650 | 4.100 | 4.450 | 3.008 | 19,951 |
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.