Diagnostic Medical Systems S.A. (LON:0RIA)
London · Delayed Price · Currency is GBP · Price in EUR 1.365
0.00 (0.00%)
At close: Feb 9, 2026
LON:0RIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 361 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.12% | 15 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 369 |
| Feb 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 3.74% | 123 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.28% | 366 |
| Jan 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.72% | 1 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | 15 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 10.38% | 6 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 260 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 1 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.79% | 90 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 66 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.86% | 7 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.99% | 84 |
| Nov 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.19% | 17,063 |
| Nov 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.66% | 33 |
| Nov 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 8 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.07% | 16 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 75 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.80% | 33 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.22% | 375 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | 61 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | 2 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.70% | 61 |
| Sep 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.41% | 402 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2 |
| Aug 28, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.72% | 162 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | 9 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 136 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 13.49% | 120 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.62% | 1 |