Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 4.010
+0.020 (0.50%)
Feb 5, 2026, 10:51 AM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -2.44% | 382 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.49% | 181 |
| Feb 2, 2026 | 4.10 | 4.11 | 4.05 | 4.11 | 4.11 | 0.24% | 342 |
| Jan 30, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.73% | 383 |
| Jan 29, 2026 | 3.95 | 4.14 | 3.95 | 4.13 | 4.13 | 4.56% | 14,764 |
| Jan 28, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 1,272 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | -0.77% | 2,386 |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 236 |
| Jan 23, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 89 |
| Jan 22, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 2,978 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 201 |
| Jan 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 79 |
| Jan 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 1 |
| Jan 7, 2026 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.26% | 312 |
| Jan 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 4 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.26% | 34 |
| Jan 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 238 |
| Dec 31, 2025 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.25% | 283 |
| Dec 30, 2025 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.51% | 101 |
| Dec 29, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | - | 766 |
| 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 |