Australia markets closed

Theranexus Société Anonyme (ALTHX.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.36-0.14 (-1.87%)
As of 10:10AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20207.487.507.227.367.363,355
28 Sep 20207.467.727.267.507.5019,130
25 Sep 2020------
24 Sep 20207.707.907.607.707.7013,758
23 Sep 20208.268.447.607.867.8613,631
22 Sep 20208.768.768.048.268.2615,141
21 Sep 20208.248.788.248.668.6623,326
18 Sep 2020------
17 Sep 20208.408.408.228.408.403,394
16 Sep 20208.508.588.408.508.503,647
15 Sep 20208.148.548.148.508.509,245
14 Sep 20208.808.808.148.228.2221,157
11 Sep 20209.069.068.708.868.867,440
10 Sep 20208.909.108.829.069.0616,618
09 Sep 20208.408.888.388.868.8610,537
08 Sep 20208.608.668.208.368.3612,416
07 Sep 20208.568.968.508.608.6010,255
04 Sep 20208.768.888.108.568.5624,910
03 Sep 20209.109.168.828.828.8213,026
02 Sep 20209.169.268.869.109.108,982
01 Sep 20208.929.208.709.169.169,837
31 Aug 20209.069.228.908.928.9210,573
28 Aug 20209.169.268.689.229.2222,599
27 Aug 20209.329.369.189.209.207,993
26 Aug 20209.309.369.209.329.322,141
25 Aug 20209.309.309.129.269.263,388
24 Aug 20209.449.449.169.249.245,025
21 Aug 20209.349.449.269.409.402,804
20 Aug 20209.369.369.069.349.3410,416
19 Aug 20209.189.509.189.389.3812,877
18 Aug 20209.869.909.049.209.2045,495
17 Aug 202010.1010.109.829.869.867,805
14 Aug 20209.9810.159.849.989.9827,241
13 Aug 202010.6510.7510.3010.4010.4012,662
12 Aug 202010.9011.3510.6010.7510.75100,876
11 Aug 20209.9810.159.8410.1510.158,236
10 Aug 20209.8610.009.809.989.986,603
07 Aug 20209.969.969.329.809.8012,856
06 Aug 202010.2010.309.709.969.966,531
05 Aug 20209.9410.259.9410.1510.1512,377
04 Aug 20209.589.969.589.949.9416,825
03 Aug 20209.469.609.349.609.603,436
31 Jul 20209.309.469.069.409.4022,118
30 Jul 202010.0510.259.149.389.3845,263
29 Jul 202010.7510.859.7010.0510.0529,679
28 Jul 202010.2010.7510.1510.6010.6077,129
27 Jul 20209.7210.159.6210.1510.1520,557
24 Jul 20209.509.949.109.809.8022,320
23 Jul 20209.4010.159.369.509.5045,235
22 Jul 20209.629.749.349.409.4019,147
21 Jul 202010.1010.309.109.789.7848,426
20 Jul 2020------
17 Jul 202010.5010.6510.1010.3010.3022,486
16 Jul 202010.1010.9510.1010.6010.6053,079
15 Jul 202010.7510.8010.1010.3010.3031,806
14 Jul 202010.6511.2510.3510.7010.7032,914
13 Jul 202010.9011.5010.6010.8510.8556,623
10 Jul 202010.8010.8010.0010.7010.7051,061
09 Jul 202012.0012.0010.1510.8010.80204,191
08 Jul 202011.5013.1011.1012.7012.7096,731
07 Jul 202011.2511.8011.0011.4011.4068,276
06 Jul 202010.4011.4010.3011.2011.2043,665
03 Jul 202010.2010.6510.0010.5010.5033,594
02 Jul 202010.2010.709.8610.0510.0537,379
01 Jul 202010.5010.959.7410.1010.1078,673
30 Jun 202011.2012.0510.3510.6510.65151,374
29 Jun 202010.4011.409.7011.3011.30152,439
26 Jun 20209.4811.209.3010.4510.45187,415
25 Jun 20209.109.949.109.429.4280,382
24 Jun 20209.009.048.729.009.0014,324
23 Jun 20209.249.248.629.009.0023,092
22 Jun 20208.669.528.529.209.2059,017
19 Jun 20208.628.928.568.628.6224,614
18 Jun 20208.009.188.008.628.6281,594
17 Jun 20207.548.187.548.028.0225,413
16 Jun 20207.347.967.307.427.4222,979
15 Jun 20207.547.547.287.307.309,655
12 Jun 20207.567.767.307.587.5811,081
11 Jun 20208.068.067.547.787.7818,437
10 Jun 20208.408.408.068.108.107,910
09 Jun 20208.908.928.128.328.3219,970
08 Jun 20208.268.968.208.848.8413,367
05 Jun 20208.728.748.148.288.2817,391
04 Jun 20208.648.888.028.788.7825,819
03 Jun 20209.389.388.528.888.8831,783
02 Jun 20209.709.709.049.369.3627,429
01 Jun 20209.5010.409.289.709.7034,217
29 May 20209.469.469.009.449.4422,350
28 May 20209.4810.159.109.469.4623,950
27 May 20209.7611.208.709.449.44128,773
26 May 20208.449.988.009.829.8280,452
25 May 20207.908.487.908.288.2838,589
22 May 20207.467.987.387.947.9422,544
21 May 20207.407.487.327.467.465,709
20 May 20207.267.507.227.407.408,852
19 May 20207.928.007.367.507.5020,100
18 May 20207.407.807.407.807.8015,593
15 May 20207.107.507.087.307.308,666
14 May 20207.807.847.007.087.0827,271
13 May 20207.307.907.047.847.8427,697
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...