Theranexus Société Anonyme (ALTHX.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:08PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1200 | 1.1450 | 1.1000 | 1.1350 | 1.1350 | 14,521 |
| 25 Apr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 12,914 |
| 24 Apr 2024 | 1.1600 | 1.1600 | 1.1050 | 1.1200 | 1.1200 | 19,374 |
| 23 Apr 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1300 | 1.1300 | 61,490 |
| 22 Apr 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0450 | 1.0450 | 7,188 |
| 19 Apr 2024 | 1.2700 | 1.2800 | 0.9900 | 1.0500 | 1.0500 | 141,763 |
| 18 Apr 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0550 | 1.0550 | 10,551 |
| 17 Apr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 2,877 |
| 16 Apr 2024 | 1.1000 | 1.1150 | 1.0750 | 1.0750 | 1.0750 | 1,853 |
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 1,614 |
| 12 Apr 2024 | 1.0400 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 13,502 |
| 11 Apr 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0500 | 1.0500 | 24,545 |
| 10 Apr 2024 | 1.1100 | 1.1200 | 1.0200 | 1.1100 | 1.1100 | 24,500 |
| 09 Apr 2024 | 1.1400 | 1.1500 | 1.1150 | 1.1450 | 1.1450 | 3,721 |
| 08 Apr 2024 | 1.1000 | 1.1650 | 1.1000 | 1.1650 | 1.1650 | 16,837 |
| 05 Apr 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1450 | 1.1450 | 7,409 |
| 04 Apr 2024 | 1.1500 | 1.1700 | 1.1050 | 1.1500 | 1.1500 | 20,340 |
| 03 Apr 2024 | 1.1850 | 1.1850 | 1.0800 | 1.1750 | 1.1750 | 17,799 |
| 02 Apr 2024 | 1.2200 | 1.2350 | 1.1500 | 1.1850 | 1.1850 | 17,610 |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.0900 | 1.1520 | 1.1520 | 19,621 |
| 27 Mar 2024 | 1.2000 | 1.2160 | 1.1400 | 1.1800 | 1.1800 | 24,336 |
| 26 Mar 2024 | 1.0800 | 1.3000 | 1.0800 | 1.2000 | 1.2000 | 144,541 |
| 25 Mar 2024 | 1.0880 | 1.0880 | 1.0300 | 1.0860 | 1.0860 | 5,292 |
| 22 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 4,005 |
| 21 Mar 2024 | 1.0560 | 1.0700 | 1.0320 | 1.0700 | 1.0700 | 2,744 |
| 20 Mar 2024 | 1.0480 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 10,260 |
| 19 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0480 | 1.0480 | 11,290 |
| 18 Mar 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0920 | 1.0920 | 18,682 |
| 15 Mar 2024 | 1.0900 | 1.1240 | 1.0220 | 1.1200 | 1.1200 | 14,817 |
| 14 Mar 2024 | 1.1800 | 1.1800 | 0.9630 | 1.0820 | 1.0820 | 88,299 |
| 13 Mar 2024 | 1.2100 | 1.2400 | 1.1040 | 1.1580 | 1.1580 | 79,922 |
| 12 Mar 2024 | 1.1800 | 1.1880 | 1.1300 | 1.1700 | 1.1700 | 26,885 |
| 11 Mar 2024 | 1.3000 | 1.3480 | 1.1400 | 1.2200 | 1.2200 | 371,515 |
| 08 Mar 2024 | 0.9900 | 1.3200 | 0.9500 | 1.0920 | 1.0920 | 363,973 |
| 07 Mar 2024 | 0.7860 | 0.9600 | 0.7160 | 0.9400 | 0.9400 | 128,886 |
| 06 Mar 2024 | 0.6550 | 0.8700 | 0.6500 | 0.7860 | 0.7860 | 257,895 |
| 05 Mar 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6450 | 0.6450 | 2,921 |
| 04 Mar 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 11,009 |
| 01 Mar 2024 | 0.6650 | 0.6660 | 0.6450 | 0.6660 | 0.6660 | 9,489 |
| 29 Feb 2024 | 0.6890 | 0.6890 | 0.6500 | 0.6550 | 0.6550 | 10,831 |
| 28 Feb 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6870 | 0.6870 | 8,270 |
| 27 Feb 2024 | 0.7200 | 0.7200 | 0.6910 | 0.6940 | 0.6940 | 5,234 |
| 26 Feb 2024 | 0.6700 | 0.7460 | 0.6600 | 0.7200 | 0.7200 | 38,223 |
| 23 Feb 2024 | 0.7400 | 0.7400 | 0.6440 | 0.6700 | 0.6700 | 31,976 |
| 22 Feb 2024 | 0.7600 | 0.7680 | 0.6900 | 0.7400 | 0.7400 | 22,960 |
| 21 Feb 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 3,591 |
| 20 Feb 2024 | 0.7800 | 0.7800 | 0.7410 | 0.7420 | 0.7420 | 14,569 |
| 19 Feb 2024 | 0.7980 | 0.7980 | 0.7700 | 0.7800 | 0.7800 | 755 |
| 16 Feb 2024 | 0.7900 | 0.7970 | 0.7720 | 0.7970 | 0.7970 | 2,487 |
| 15 Feb 2024 | 0.8220 | 0.8220 | 0.7440 | 0.7700 | 0.7700 | 29,143 |
| 14 Feb 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8150 | 0.8150 | 13,811 |
| 13 Feb 2024 | 0.8280 | 0.8280 | 0.8010 | 0.8190 | 0.8190 | 24,419 |
| 12 Feb 2024 | 0.8300 | 0.8390 | 0.7800 | 0.8280 | 0.8280 | 23,320 |
| 09 Feb 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7990 | 0.7990 | 9,718 |
| 08 Feb 2024 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 5,499 |
| 07 Feb 2024 | 0.8000 | 0.8300 | 0.7920 | 0.8180 | 0.8180 | 9,319 |
| 06 Feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 4,156 |
| 05 Feb 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 2,871 |
| 02 Feb 2024 | 0.8690 | 0.8690 | 0.8310 | 0.8640 | 0.8640 | 6,422 |
| 01 Feb 2024 | 0.8220 | 0.8700 | 0.8220 | 0.8690 | 0.8690 | 36,784 |
| 31 Jan 2024 | 0.8760 | 0.8760 | 0.8100 | 0.8500 | 0.8500 | 24,158 |
| 30 Jan 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8760 | 0.8760 | 8,905 |
| 29 Jan 2024 | 0.8800 | 0.9000 | 0.8100 | 0.8510 | 0.8510 | 21,985 |
| 26 Jan 2024 | 0.9790 | 0.9790 | 0.8600 | 0.8900 | 0.8900 | 60,782 |
| 25 Jan 2024 | 1.0300 | 1.0300 | 0.9600 | 0.9790 | 0.9790 | 7,710 |
| 24 Jan 2024 | 1.0380 | 1.1040 | 1.0020 | 1.0120 | 1.0120 | 8,885 |
| 23 Jan 2024 | 0.9900 | 1.0380 | 0.9500 | 1.0380 | 1.0380 | 5,709 |
| 22 Jan 2024 | 1.0040 | 1.0060 | 0.9500 | 0.9990 | 0.9990 | 34,882 |
| 19 Jan 2024 | 1.0780 | 1.1080 | 1.0300 | 1.0380 | 1.0380 | 13,862 |
| 18 Jan 2024 | 1.0940 | 1.0940 | 1.0320 | 1.0780 | 1.0780 | 11,849 |
| 17 Jan 2024 | 1.0600 | 1.0940 | 1.0300 | 1.0940 | 1.0940 | 8,506 |
| 16 Jan 2024 | 1.0800 | 1.0800 | 1.0720 | 1.0720 | 1.0720 | 1,919 |
| 15 Jan 2024 | 1.0740 | 1.0800 | 1.0720 | 1.0800 | 1.0800 | 3,523 |
| 12 Jan 2024 | 1.0800 | 1.0980 | 1.0780 | 1.0980 | 1.0980 | 7,277 |
| 11 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 614 |
| 10 Jan 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 6,282 |
| 09 Jan 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 10,432 |
| 08 Jan 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 4,721 |
| 05 Jan 2024 | 1.1280 | 1.1280 | 1.0760 | 1.1200 | 1.1200 | 6,374 |
| 04 Jan 2024 | 1.1260 | 1.1280 | 1.1100 | 1.1280 | 1.1280 | 1,231 |
| 03 Jan 2024 | 1.1160 | 1.1240 | 1.0800 | 1.1240 | 1.1240 | 3,490 |
| 02 Jan 2024 | 1.1300 | 1.1300 | 1.0720 | 1.1160 | 1.1160 | 12,755 |
| 29 Dec 2023 | 1.1440 | 1.1440 | 1.0800 | 1.1200 | 1.1200 | 13,425 |
| 28 Dec 2023 | 1.0860 | 1.1600 | 1.0860 | 1.1460 | 1.1460 | 7,953 |
| 27 Dec 2023 | 1.1160 | 1.1280 | 1.0840 | 1.1200 | 1.1200 | 8,430 |
| 22 Dec 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1280 | 1.1280 | 8,663 |
| 21 Dec 2023 | 1.1220 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 15,087 |
| 20 Dec 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 5,869 |
| 19 Dec 2023 | 1.1500 | 1.1660 | 1.1400 | 1.1400 | 1.1400 | 4,781 |
| 18 Dec 2023 | 1.1680 | 1.1680 | 1.1500 | 1.1500 | 1.1500 | 5,088 |
| 15 Dec 2023 | 1.1500 | 1.1680 | 1.1500 | 1.1680 | 1.1680 | 2,021 |
| 14 Dec 2023 | 1.1700 | 1.1840 | 1.1680 | 1.1680 | 1.1680 | 6,167 |
| 13 Dec 2023 | 1.1780 | 1.1840 | 1.1720 | 1.1840 | 1.1840 | 3,084 |
| 12 Dec 2023 | 1.1540 | 1.1860 | 1.1500 | 1.1780 | 1.1780 | 3,624 |
| 11 Dec 2023 | 1.1600 | 1.1600 | 1.1520 | 1.1520 | 1.1520 | 964 |
| 08 Dec 2023 | 1.1700 | 1.1800 | 1.1560 | 1.1600 | 1.1600 | 6,336 |
| 07 Dec 2023 | 1.1880 | 1.1900 | 1.1600 | 1.1660 | 1.1660 | 4,650 |
| 06 Dec 2023 | 1.1680 | 1.1880 | 1.1680 | 1.1880 | 1.1880 | 5,806 |
| 05 Dec 2023 | 1.1520 | 1.1880 | 1.1520 | 1.1660 | 1.1660 | 1,105 |
| 04 Dec 2023 | 1.1760 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 7,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.