Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 3.910
0.00 (0.00%)
Dec 24, 2025, 9:00 AM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1 |
| Dec 23, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 444 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,528 |
| Dec 19, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 56 |
| Dec 18, 2025 | 3.93 | 3.93 | 3.86 | 3.91 | 3.91 | -0.51% | 876 |
| Dec 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1 |
| Dec 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1 |
| Dec 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.26% | 2 |
| Dec 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 31 |
| Dec 10, 2025 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 0.77% | 234 |
| Dec 9, 2025 | 3.91 | 3.92 | 3.89 | 3.89 | 3.89 | -0.51% | 491 |
| Dec 8, 2025 | 3.91 | 3.94 | 3.91 | 3.91 | 3.91 | - | 952 |
| Dec 5, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.01% | 450 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 71 |
| Dec 3, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -1.00% | 267 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,671 |
| Nov 27, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 7,581 |
| Nov 26, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 39 |
| Nov 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1 |
| Nov 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 1 |
| Nov 21, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 201 |
| Nov 20, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 954 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.77% | 710 |
| Nov 18, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 79 |
| Nov 17, 2025 | 3.91 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 855 |
| Nov 14, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 403 |
| Nov 13, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.76% | 412 |
| Nov 12, 2025 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | -0.50% | 1,137 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 82 |
| Nov 10, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 1.02% | 411 |
| Nov 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 154 |
| Nov 6, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 2,289 |
| Nov 5, 2025 | 3.90 | 3.96 | 3.86 | 3.91 | 3.91 | 0.26% | 3,500 |
| Nov 4, 2025 | 4.01 | 4.01 | 3.90 | 3.90 | 3.90 | -2.74% | 4,234 |
| Nov 3, 2025 | 3.88 | 4.17 | 3.88 | 4.01 | 4.01 | 2.82% | 10,601 |
| Oct 31, 2025 | 3.92 | 3.92 | 3.83 | 3.90 | 3.90 | -0.51% | 1,462 |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 19 |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 33 |
| Oct 28, 2025 | 3.92 | 3.97 | 3.89 | 3.92 | 3.92 | - | 446 |
| Oct 27, 2025 | 3.89 | 3.92 | 3.85 | 3.92 | 3.92 | 0.77% | 1,182 |
| Oct 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 26 |
| Oct 23, 2025 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | - | 344 |
| Oct 22, 2025 | 3.89 | 3.93 | 3.87 | 3.89 | 3.89 | - | 552 |
| Oct 21, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -1.02% | 293 |
| Oct 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1 |
| Oct 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1 |
| Oct 16, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 351 |