Diagnostic Medical Systems S.A. (LON:0RIA)
London · Delayed Price · Currency is GBP · Price in EUR 1.415
-0.005 (-0.35%)
At close: Oct 17, 2025
LON:0RIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 375 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.55% | 4 |
| Aug 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 102 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 102 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 786 |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 54 |
| Jul 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | 15 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.50% | 1 |
| Jul 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.91% | 49 |
| Jul 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 4 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.58% | 1 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jun 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | 7 |
| Jun 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 7 |
| Jun 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8.33% | 7 |
| Jun 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 308 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | 76 |
| Jun 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | 15 |
| May 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 13.88% | 15 |
| May 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.13% | 300 |
| May 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.55% | 234 |
| May 6, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 1.59% | 153 |
| May 2, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 0.10% | 152 |
| Apr 30, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.29% | 166 |