Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 5.45
+0.35 (6.86%)
Jun 22, 2026, 5:35 PM CET
EPA:ALEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 2.82% | 752 |
| Jun 1, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -6.42% | 790 |
| May 29, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 6.43% | 1,101 |
| May 28, 2026 | 4.94 | 5.20 | 4.92 | 4.98 | 4.98 | 1.22% | 2,167 |
| May 27, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 2.07% | 787 |
| May 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | 1,738 |
| May 25, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | - | 463 |
| May 22, 2026 | 4.84 | 4.96 | 4.84 | 4.86 | 4.86 | -0.82% | 3,095 |
| May 21, 2026 | 5.10 | 5.10 | 4.84 | 4.90 | 4.90 | -3.92% | 101,744 |
| May 20, 2026 | 5.00 | 5.15 | 4.96 | 5.10 | 5.10 | 2.41% | 261 |
| 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 |