Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines · Delayed Price · Currency is PHP 1.030
+0.010 (0.98%)
At close: Feb 9, 2026
PSE:EURO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 5,000 |
| Feb 6, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 17,000 |
| Feb 5, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | - | 4,000 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 17,000 |
| Feb 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 4.90% | 502,000 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 24,000 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 26,000 |
| Jan 28, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 148,000 |
| Jan 27, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 23,000 |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 7,000 |
| Jan 23, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 7,000 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 3.03% | 6,000 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 34,000 |
| Jan 20, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 53,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 46,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Jan 15, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 26,000 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 66,000 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 21,000 |
| Jan 12, 2026 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 159,000 |
| Jan 9, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 75,000 |
| Jan 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 28,000 |
| Jan 7, 2026 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | - | 13,000 |
| Jan 6, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 7,000 |
| Jan 5, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 33,000 |
| Jan 2, 2026 | 1.01 | 1.07 | 1.00 | 1.01 | 1.01 | 1.00% | 29,000 |
| Dec 29, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -4.76% | 8,000 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 4,000 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 3,000 |
| Dec 22, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 6,000 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 39,000 |
| Dec 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 38,000 |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 21,000 |
| Dec 15, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 40,000 |
| Dec 12, 2025 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -4.00% | 34,000 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,000 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 21,000 |
| Dec 9, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 12,000 |
| Dec 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 7,000 |
| Dec 4, 2025 | 1.06 | 1.06 | 0.90 | 1.04 | 1.04 | -0.95% | 35,000 |
| Dec 3, 2025 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 5.00% | 12,000 |
| Dec 2, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | 1.01% | 15,000 |
| Dec 1, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 28,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 11.83% | 17,000 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -11.43% | 121,000 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,000 |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 24, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 1.92% | 30,000 |