Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 4.860
-0.020 (-0.41%)
Apr 24, 2026, 4:36 PM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |