Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.270
-0.010 (-0.79%)
Apr 2, 2026, 4:13 PM CET
EPA:ALDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 1,727 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 3,814 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.82% | 14,935 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 10,693 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.83% | 21,733 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 6,794 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 5,082 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.81% | 15,696 |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.59% | 54,415 |
| Mar 20, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 26,806 |
| Mar 19, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 3.97% | 29,927 |
| Mar 18, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | - | 9,753 |
| Mar 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 2,070 |
| Mar 16, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 5,569 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 4,556 |
| Mar 12, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 8,447 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 2,432 |
| Mar 10, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 5,012 |
| Mar 9, 2026 | 1.23 | 1.26 | 1.17 | 1.26 | 1.26 | - | 34,448 |
| Mar 6, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 2,806 |
| Mar 5, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 3,668 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 20,745 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 21,789 |
| Mar 2, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.90% | 27,912 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 11,943 |
| Feb 26, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.92% | 16,318 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 25,817 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.13% | 24,039 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 13,138 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 22,739 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 4,671 |
| Feb 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 15,087 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.38% | 5,796 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.13% | 20,628 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 9,906 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 6,285 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 9,207 |
| Feb 10, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 9,791 |
| Feb 9, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 11,060 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.48% | 11,800 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 5,659 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 6,406 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 9,479 |
| Feb 2, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.54% | 23,859 |
| Jan 30, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.10% | 31,244 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -1.09% | 45,153 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.16% | 54,533 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -3.06% | 68,748 |
| Jan 26, 2026 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 3.89% | 135,087 |
| Jan 23, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 9.27% | 174,217 |