Laboratoires Euromedis Société anonyme (FRA:61R)
Germany · Delayed Price · Currency is EUR 4.520
-0.010 (-0.22%)
At close: Mar 27, 2026
FRA:61R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Mar 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Mar 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.65% | - |
| Mar 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Mar 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Mar 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Mar 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | - |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Mar 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Mar 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Mar 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Mar 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Mar 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.04% | - |
| Mar 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.61% | - |
| Mar 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.19% | - |
| Mar 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 4.14% | 10 |
| Feb 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Feb 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Feb 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Feb 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Feb 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Feb 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Feb 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.90% | - |
| Feb 18, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.91% | - |
| Feb 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| Feb 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Feb 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.33% | - |
| Feb 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.42% | - |
| Feb 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | - |
| Feb 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.69% | - |
| Feb 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.87% | - |
| Feb 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.77% | - |
| Feb 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.51% | - |
| Feb 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% | - |
| Feb 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.50% | - |
| Feb 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Jan 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Jan 29, 2026 | 3.86 | 4.24 | 3.86 | 4.24 | 4.24 | 12.17% | 7 |
| Jan 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| Jan 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jan 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jan 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jan 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Jan 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jan 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |