Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 5.10
+0.12 (2.41%)
May 20, 2026, 5:28 PM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.90 | 5.30 | 4.88 | 4.98 | 4.98 | 0.40% | 3,788 |
| May 18, 2026 | 5.00 | 5.00 | 4.84 | 4.96 | 4.96 | -0.80% | 5,676 |
| May 15, 2026 | 4.92 | 5.10 | 4.88 | 5.00 | 5.00 | 1.63% | 2,321 |
| May 14, 2026 | 5.10 | 5.20 | 4.86 | 4.92 | 4.92 | -7.17% | 8,639 |
| May 13, 2026 | 5.85 | 6.00 | 5.30 | 5.30 | 5.30 | -2.75% | 14,584 |
| May 12, 2026 | 5.80 | 5.80 | 4.74 | 5.45 | 5.45 | -5.22% | 15,607 |
| May 11, 2026 | 4.80 | 6.15 | 4.80 | 5.75 | 5.75 | 15.00% | 53,336 |
| May 8, 2026 | 4.92 | 5.40 | 4.80 | 5.00 | 5.00 | 4.17% | 10,237 |
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 7.14% | 325 |
| May 6, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -4.68% | 396 |
| May 5, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 466 |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Apr 30, 2026 | 4.50 | 4.68 | 4.48 | 4.68 | 4.68 | 0.86% | 2,774 |
| Apr 29, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 3,642 |
| Apr 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 155 |
| Apr 27, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -3.70% | 1,857 |
| Apr 24, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | -0.41% | 117 |
| Apr 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 22, 2026 | 4.78 | 4.90 | 4.68 | 4.88 | 4.88 | -0.41% | 50 |
| Apr 21, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | - | 448 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 2 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.78 | 4.94 | 4.94 | 3.35% | 361 |
| Apr 16, 2026 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | -2.85% | 69 |
| Apr 15, 2026 | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | - | 152 |
| Apr 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Apr 13, 2026 | 4.90 | 4.92 | 4.78 | 4.92 | 4.92 | -0.40% | 181 |
| Apr 10, 2026 | 4.80 | 4.94 | 4.78 | 4.94 | 4.94 | - | 608 |
| Apr 9, 2026 | 4.50 | 4.94 | 4.50 | 4.94 | 4.94 | 3.35% | 906 |
| Apr 8, 2026 | 4.78 | 4.78 | 4.50 | 4.78 | 4.78 | 5.75% | 12 |
| Apr 7, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 4.39% | 211 |
| Apr 2, 2026 | 4.65 | 4.65 | 4.33 | 4.33 | 4.33 | -11.63% | 229 |
| Apr 1, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.03% | 93 |
| Mar 31, 2026 | 4.70 | 4.71 | 4.65 | 4.71 | 4.71 | 0.21% | 1,059 |
| Mar 30, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 1,654 |
| Mar 27, 2026 | 4.64 | 4.75 | 4.63 | 4.65 | 4.65 | - | 2,457 |
| Mar 26, 2026 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | - | 570 |
| Mar 25, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.64% | 1,906 |
| Mar 24, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 1,195 |
| Mar 23, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 3,050 |
| 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 |