Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.085
+0.005 (0.46%)
Aug 3, 2026, 12:11 PM CET
EPA:ALDMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 5,197 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 3,513 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 19,015 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 9,965 |
| Jul 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.42% | 12,103 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -4.61% | 13,713 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 9,103 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -2.23% | 22,537 |
| Jul 21, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | -4.68% | 41,998 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.49% | 9,302 |
| Jul 17, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 2.12% | 17,494 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 4,743 |
| Jul 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 3,098 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 3,717 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 3,047 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.24% | 3,786 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,221 |
| Jul 8, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.41% | 9,978 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 19,495 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -1.21% | 11,359 |
| Jul 3, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.90% | 8,745 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.41% | 5,656 |
| Jul 1, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -2.02% | 12,443 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 8,380 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 1,024 |
| Jun 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 3,859 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 13,497 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,009 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 2,633 |
| Jun 22, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 6,796 |
| Jun 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 3,131 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 3,118 |
| Jun 17, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 6,906 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,890 |
| Jun 15, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 3,276 |
| Jun 12, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.16% | 12,710 |
| Jun 11, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 2.37% | 37,663 |
| Jun 10, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 2.85% | 17,677 |
| Jun 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 2,064 |
| Jun 8, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 15,372 |
| Jun 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 4,183 |
| Jun 4, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 2,704 |
| Jun 3, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 4,888 |
| Jun 2, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 2.05% | 29,038 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.79% | 20,498 |
| May 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 2,695 |
| May 28, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 2,700 |
| May 27, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 8,107 |
| May 26, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 6,052 |
| May 25, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 30,446 |