Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.295
+0.015 (1.17%)
Aug 13, 2025, 1:30 PM CET
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | - | 13,336 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 39,701 |
| Aug 11, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 7,779 |
| Aug 8, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 18,787 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 6,372 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 6,688 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.24 | 1.33 | 1.33 | -2.92% | 80,767 |
| Aug 4, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 22,790 |
| Aug 1, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 28,450 |
| Jul 31, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 37,610 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 3,088 |
| Jul 29, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 12,748 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 32,432 |
| Jul 25, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 23,588 |
| Jul 24, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 9,813 |
| Jul 23, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 1.50% | 35,742 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 17,469 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 18,151 |
| Jul 18, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 13,326 |
| Jul 17, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 2,569 |
| Jul 16, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 5,223 |
| Jul 15, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 7,942 |
| Jul 14, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 23,047 |
| Jul 11, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 7.09% | 61,819 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 18,235 |
| Jul 9, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 15,069 |
| Jul 8, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 9,186 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -3.79% | 35,120 |
| Jul 4, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | -2.22% | 49,792 |
| Jul 3, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 42,724 |
| Jul 2, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 68,181 |
| Jul 1, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 42,165 |
| Jun 30, 2025 | 1.25 | 1.35 | 1.24 | 1.30 | 1.30 | 4.00% | 116,389 |
| Jun 27, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 17,353 |
| Jun 26, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 11,306 |
| Jun 25, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 16,398 |
| Jun 24, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 4,128 |
| Jun 23, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 9,523 |
| Jun 20, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 5,509 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 24,396 |
| Jun 18, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 12,031 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 18,117 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 16,158 |
| Jun 13, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 35,503 |
| Jun 12, 2025 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 7.83% | 87,614 |
| Jun 11, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,379 |
| Jun 10, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 2,491 |
| Jun 9, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 5,754 |
| Jun 6, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 6,874 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 11,256 |