Laboratoires Euromedis Société anonyme (EPA:ALEMG)
France · Delayed Price · Currency is EUR 5.65
+0.25 (4.63%)
Oct 16, 2026, 5:29 PM CET
EPA:ALEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | 4.63% | 1,634 |
| Oct 15, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 1,247 |
| Oct 14, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 6.00% | 883 |
| Oct 13, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 222 |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 2 |
| Oct 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 7, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 323 |
| Oct 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 142 |
| Oct 5, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 14 |
| Oct 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 19 |
| Oct 1, 2026 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | -1.96% | 58,975 |
| Sep 30, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 173 |
| Sep 29, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 238 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 24, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 1,255 |
| Sep 23, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 8 |
| Sep 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 21, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 8,708 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4 |
| Sep 17, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | - | 4,032 |
| Sep 16, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | - | 18 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 14, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,300 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 0.99% | 504 |
| Sep 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 7, 2026 | 5.20 | 5.30 | 5.05 | 5.05 | 5.05 | -0.98% | 2,011 |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 2,327 |
| Sep 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 60 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 24 |
| Sep 1, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 1,419 |
| Aug 31, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 6.12% | 2,150 |
| Aug 28, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 2,004 |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 400 |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 50 |
| Aug 25, 2026 | 5.15 | 5.15 | 4.96 | 4.96 | 4.96 | -5.52% | 21 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | 1 |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 1 |
| Aug 20, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -4.23% | 1,502 |
| Aug 19, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.42% | 121 |
| Aug 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 189 |
| Aug 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 225 |
| Aug 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | 1,000 |
| Aug 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 170 |
| Aug 12, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 2,650 |
| 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 |