Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 4.730
0.00 (0.00%)
At close: Mar 20, 2026
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.73 | 4.80 | 4.73 | 4.73 | 4.73 | - | 1,015 |
| Mar 19, 2026 | 4.77 | 4.80 | 4.73 | 4.73 | 4.73 | -0.84% | 3,326 |
| Mar 18, 2026 | 4.84 | 4.90 | 4.77 | 4.77 | 4.77 | - | 2,501 |
| Mar 17, 2026 | 4.71 | 4.78 | 4.70 | 4.77 | 4.77 | 1.27% | 2,712 |
| Mar 16, 2026 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | 0.21% | 1,306 |
| Mar 13, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 2,353 |
| Mar 12, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.21% | 282 |
| Mar 11, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.42% | 135 |
| Mar 10, 2026 | 4.76 | 4.77 | 4.74 | 4.77 | 4.77 | 0.21% | 333 |
| Mar 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 86 |
| Mar 6, 2026 | 4.68 | 4.79 | 4.68 | 4.76 | 4.76 | 1.71% | 1,241 |
| Mar 5, 2026 | 4.70 | 4.76 | 4.65 | 4.68 | 4.68 | 1.30% | 3,255 |
| Mar 4, 2026 | 4.52 | 4.64 | 4.52 | 4.62 | 4.62 | 2.21% | 669 |
| Mar 3, 2026 | 4.46 | 4.53 | 4.46 | 4.52 | 4.52 | 1.57% | 839 |
| Mar 2, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 247 |
| Feb 27, 2026 | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | -0.45% | 1,444 |
| Feb 26, 2026 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 0.45% | 1,737 |
| Feb 25, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | 1,211 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 3,826 |
| Feb 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,572 |
| Feb 20, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.67% | 548 |
| Feb 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1 |
| Feb 18, 2026 | 4.50 | 4.60 | 4.50 | 4.51 | 4.51 | 0.22% | 5,463 |
| Feb 17, 2026 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -0.44% | 190 |
| Feb 16, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | 0.67% | 1,601 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.42 | 4.49 | 4.49 | -0.22% | 1,458 |
| Feb 12, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 4,492 |
| Feb 11, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 258 |
| Feb 10, 2026 | 4.33 | 4.34 | 4.32 | 4.34 | 4.34 | 0.23% | 228 |
| Feb 9, 2026 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.88% | 4,281 |
| Feb 6, 2026 | 4.02 | 4.25 | 4.02 | 4.25 | 4.25 | 5.72% | 8,573 |
| Feb 5, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.75% | 151 |
| 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 |