Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 3.890
0.00 (0.00%)
Oct 24, 2025, 9:51 AM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.93 | 4.00 | 3.90 | 3.93 | 3.93 | - | 2,912 |
| Oct 14, 2025 | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -1.50% | 199 |
| Oct 13, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | 736 |
| Oct 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 22 |
| Oct 9, 2025 | 3.84 | 3.93 | 3.84 | 3.92 | 3.92 | 2.08% | 537 |
| Oct 8, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | - | 117 |
| Oct 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 11 |
| Oct 6, 2025 | 3.85 | 3.85 | 3.83 | 3.84 | 3.84 | - | 426 |
| Oct 3, 2025 | 3.83 | 3.84 | 3.80 | 3.84 | 3.84 | 0.26% | 1,189 |
| Oct 2, 2025 | 4.00 | 4.00 | 3.80 | 3.83 | 3.83 | -4.25% | 4,849 |
| Oct 1, 2025 | 4.17 | 4.18 | 4.00 | 4.00 | 4.00 | -4.08% | 1,329 |
| Sep 30, 2025 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | 0.24% | 334 |
| Sep 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1 |
| Sep 26, 2025 | 4.16 | 4.19 | 4.16 | 4.16 | 4.16 | - | 4,090 |
| Sep 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 1 |
| Sep 24, 2025 | 4.07 | 4.16 | 4.07 | 4.16 | 4.16 | 1.96% | 577 |
| Sep 23, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -1.69% | 880 |
| Sep 22, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 239 |
| Sep 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| Sep 18, 2025 | 4.16 | 4.18 | 4.09 | 4.18 | 4.18 | 0.48% | 2,291 |
| Sep 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 1 |
| 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 |