Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.310
+0.020 (1.55%)
At close: Nov 28, 2025
EPA:ALDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 32,123 |
| Nov 27, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 4,631 |
| Nov 26, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.98% | 6,336 |
| Nov 25, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.69% | 20,883 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,454 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.16 | 1.22 | 1.22 | -3.56% | 39,105 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 9,986 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 3,006 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 4,982 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 8,883 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 4,133 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 15,601 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 4,523 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 5,509 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 14,096 |
| Nov 7, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -0.38% | 12,711 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 0.38% | 17,058 |
| Nov 5, 2025 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | - | 68,667 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 12,563 |
| Nov 3, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.77% | 11,229 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 1,985 |
| Oct 30, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -1.13% | 8,695 |
| Oct 29, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.50% | 8,848 |
| Oct 28, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | - | 4,513 |
| Oct 27, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -2.65% | 24,297 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 28,543 |
| Oct 23, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 27,665 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 3,729 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.47% | 24,869 |
| Oct 20, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 10,937 |
| Oct 17, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 7,174 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 7,952 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.71% | 6,680 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 6,340 |
| Oct 13, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 37,210 |
| Oct 10, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 44,118 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.35% | 6,899 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 19,176 |
| Oct 7, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.55% | 41,845 |
| Oct 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 18,741 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 36,144 |
| Oct 2, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 33,158 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 18,476 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 35,735 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 5,635 |
| Sep 26, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 2,271 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 4,525 |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | 5,362 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 11,203 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 5,072 |