Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.340
-0.010 (-0.75%)
Sep 4, 2025, 3:34 PM CET
EPA:ALDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -4.29% | 43,192 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 15,205 |
| Sep 1, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 8,286 |
| Aug 29, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 14,471 |
| Aug 28, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 12,249 |
| Aug 27, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 22,755 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 35,925 |
| Aug 25, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 30,014 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 23,869 |
| Aug 21, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 92,630 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 28,902 |
| Aug 19, 2025 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 69,825 |
| Aug 18, 2025 | 1.40 | 1.46 | 1.36 | 1.43 | 1.43 | 12.60% | 252,992 |
| Aug 15, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 9,126 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.08% | 16,172 |
| Aug 13, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 85,905 |
| 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 |