Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 5.05
0.00 (0.00%)
Aug 10, 2026, 3:02 PM CET
EPA:ALEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 75 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 29 |
| Aug 6, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 145 |
| Aug 5, 2026 | 5.00 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 455 |
| Aug 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 2,701 |
| Aug 3, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | - | 385 |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 400 |
| Jul 30, 2026 | 4.92 | 5.25 | 4.92 | 5.25 | 5.25 | 1.94% | 550 |
| Jul 29, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 195 |
| Jul 28, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 4,707 |
| Jul 27, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 3.83% | 9,845 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -3.69% | 743 |
| Jul 23, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 5.10% | 2,060 |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 40 |
| Jul 21, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | 0.41% | 32 |
| Jul 20, 2026 | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | -5.24% | 1,219 |
| Jul 17, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 5.10% | 1,345 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | 1,885 |
| Jul 10, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 1,001 |
| Jul 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 6, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -2.40% | 2,202 |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 2, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 0.40% | 1,770 |
| Jul 1, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | -1.39% | 435 |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 100 |
| Jun 29, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | - | 538 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 4 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 5 |
| Jun 24, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 0.93% | 148 |
| Jun 23, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | -1.83% | 71 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 6.86% | 6,002 |
| Jun 19, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 320 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 453 |
| Jun 17, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | 443 |
| Jun 16, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 307 |
| Jun 15, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 0.82% | 34 |
| Jun 12, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -0.81% | 517 |
| Jun 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jun 10, 2026 | 4.92 | 5.20 | 4.92 | 4.94 | 4.94 | -4.08% | 362 |
| Jun 9, 2026 | 5.00 | 5.20 | 4.92 | 5.15 | 5.15 | 3.00% | 128 |
| Jun 8, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -2.91% | 401 |
| Jun 5, 2026 | 5.35 | 5.35 | 5.00 | 5.15 | 5.15 | - | 1,572 |
| Jun 4, 2026 | 4.92 | 5.15 | 4.88 | 5.15 | 5.15 | 3.41% | 3,430 |
| Jun 3, 2026 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | -2.35% | 1,358 |