Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 4.160
+0.010 (0.24%)
Sep 17, 2025, 9:00 AM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.48% | 152 |
| Sep 15, 2025 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -1.42% | 463 |
| Sep 12, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 1,613 |
| Sep 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 401 |
| Sep 10, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | - | 388 |
| Sep 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 74 |
| Sep 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 121 |
| Sep 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 1 |
| Sep 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 195 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 81 |
| Sep 2, 2025 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.24% | 11 |
| Sep 1, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 1 |
| Aug 29, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 250 |
| Aug 28, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -1.64% | 4,136 |
| Aug 27, 2025 | 4.20 | 4.28 | 4.17 | 4.27 | 4.27 | 1.43% | 3,180 |
| Aug 26, 2025 | 4.21 | 4.21 | 4.18 | 4.21 | 4.21 | - | 1,236 |
| Aug 25, 2025 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.47% | 267 |
| Aug 22, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | 132 |
| Aug 21, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 82 |
| Aug 20, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 0.24% | 2 |
| Aug 19, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -0.23% | 99 |
| Aug 18, 2025 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | -0.70% | 406 |
| Aug 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.46% | 115 |
| Aug 14, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | -0.23% | 114 |
| Aug 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1 |
| Aug 12, 2025 | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | -1.14% | 500 |
| Aug 11, 2025 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | -0.23% | 269 |
| Aug 8, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.23% | 2 |
| Aug 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 52 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.36 | 4.37 | 4.37 | -0.46% | 820 |
| Aug 5, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 2 |
| Aug 4, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.23% | 431 |
| Aug 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 2 |
| Jul 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 103 |
| Jul 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1 |
| Jul 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 120 |
| Jul 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 1 |
| Jul 25, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | - | 15 |
| Jul 24, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.23% | 79 |
| Jul 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 1 |
| Jul 22, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.23% | 6 |
| Jul 21, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.23% | 268 |
| Jul 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | 224 |
| Jul 17, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.69% | 260 |
| Jul 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 21 |
| Jul 15, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.46% | 201 |
| Jul 14, 2025 | 4.46 | 4.46 | 4.37 | 4.37 | 4.37 | -2.02% | 732 |
| Jul 11, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 449 |
| Jul 10, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | 201 |
| Jul 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 79 |