Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 0.9140
-0.0100 (-1.08%)
Oct 22, 2026, 4:37 PM CEST
EPA:ALDMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.08% | 5,558 |
| Oct 21, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.87% | 7,726 |
| Oct 20, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 2.92% | 13,828 |
| Oct 19, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.55% | 7,320 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | 5,785 |
| Oct 15, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.45% | 9,361 |
| Oct 14, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 869 |
| Oct 13, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 1.13% | 45,519 |
| Oct 12, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.78% | 9,465 |
| Oct 9, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 2.74% | 18,108 |
| Oct 8, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -0.90% | 8,350 |
| Oct 7, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.61% | 5,874 |
| Oct 6, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.55% | 4,821 |
| Oct 5, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 7,420 |
| Oct 2, 2026 | 0.91 | 0.92 | 0.82 | 0.92 | 0.92 | 1.54% | 42,710 |
| Oct 1, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 11,771 |
| Sep 30, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -0.22% | 7,780 |
| Sep 29, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.87% | 25,041 |
| Sep 28, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -4.37% | 20,920 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 16,545 |
| Sep 24, 2026 | 1.03 | 1.06 | 0.95 | 0.97 | 0.97 | -6.28% | 60,675 |
| Sep 23, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.49% | 5,091 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 6,822 |
| Sep 21, 2026 | 1.09 | 1.09 | 0.99 | 1.05 | 1.05 | -4.13% | 13,573 |
| Sep 18, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 9,034 |
| Sep 17, 2026 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -6.25% | 23,430 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 30,728 |
| Sep 15, 2026 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | 12.24% | 97,285 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 9,202 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -2.02% | 15,319 |
| Sep 10, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.78% | 17,891 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 1,548 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 4,950 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 2,614 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,327 |
| Sep 3, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 13,988 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 1,801 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.46% | 14,667 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 3,774 |
| Aug 28, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 15,153 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 9,907 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.87% | 33,619 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 13,833 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 2,085 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 9,489 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 6,664 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 14,383 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 5,714 |
| Aug 17, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 16,582 |
| Aug 14, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 21,043 |