Laboratoires Euromedis Société anonyme (FRA:61R)
Germany · Delayed Price · Currency is EUR 5.00
-0.20 (-3.85%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:61R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jun 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.85% | - |
| Jun 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jun 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jun 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jun 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jun 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jun 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Jun 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Jun 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jun 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Jun 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Jun 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Jun 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Jun 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| May 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| May 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| May 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| May 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| May 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| May 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.63% | - |
| May 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| May 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| May 19, 2026 | 4.84 | 4.98 | 4.84 | 4.98 | 4.98 | 2.47% | 527 |
| May 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -7.18% | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| May 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.70% | - |
| May 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.27% | - |
| May 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.34% | - |
| May 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | - |
| May 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| May 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Apr 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Apr 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Apr 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |