Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.270
0.00 (0.00%)
Jun 23, 2026, 5:29 PM CET
EPA:ALDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 13,487 |
| May 21, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.16% | 11,141 |
| May 20, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 2,646 |
| May 19, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 10,151 |
| May 18, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 11,651 |
| May 15, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 10,540 |
| May 14, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.38% | 4,992 |
| May 13, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.38% | 4,158 |
| May 12, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 2,086 |
| May 11, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.86% | 26,270 |
| May 8, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 19,197 |
| May 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 21,864 |
| May 6, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.12% | 13,332 |
| May 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4,244 |
| May 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 8,279 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.37% | 11,336 |
| Apr 29, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 7,386 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.37% | 9,489 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 5,568 |
| Apr 24, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.38% | 24,493 |
| Apr 23, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 21,949 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | -2.96% | 59,014 |
| Apr 21, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 10,270 |
| Apr 20, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.45% | 14,171 |
| Apr 17, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.38% | 23,160 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.03% | 16,042 |
| Apr 15, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -1.09% | 56,178 |
| Apr 14, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 18,980 |