Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 0.9220
+0.0140 (1.54%)
Oct 2, 2026, 5:35 PM CET
EPA:ALDMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 3,098 |
| Aug 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 6,655 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.38% | 21,278 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 4,972 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 9,586 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 5,081 |
| Aug 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 2,316 |
| Aug 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 3,527 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 2,908 |
| 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 |