Diagnostic Medical Systems S.A. (EPA:ALDMS)
France · Delayed Price · Currency is EUR 1.230
-0.015 (-1.20%)
Jun 3, 2026, 5:35 PM CET
EPA:ALDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1.31 | 1.37 | 1.29 | 1.37 | 1.37 | 4.20% | 24,013 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 4,007 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 3,814 |
| Apr 8, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 5.16% | 17,165 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 11,822 |
| Apr 2, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 1,727 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 3,814 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -3.82% | 14,935 |
| Mar 30, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 10,693 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.83% | 21,733 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 6,794 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 5,082 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.81% | 15,696 |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.59% | 54,415 |