Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines · Delayed Price · Currency is PHP 0.9600
-0.0200 (-2.04%)
At close: Sep 19, 2025
PSE:EURO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 14,000 |
| Sep 18, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 8.89% | 228,000 |
| Sep 17, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 92,000 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 19,000 |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 1,000 |
| Sep 12, 2025 | 0.88 | 0.90 | 0.84 | 0.87 | 0.87 | -3.33% | 37,000 |
| Sep 11, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | -1.10% | 2,000 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4,000 |
| Sep 8, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | -4.21% | 65,000 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 2.15% | 33,000 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.85 | 0.93 | 0.93 | -3.12% | 16,000 |
| Sep 3, 2025 | 0.92 | 0.96 | 0.87 | 0.96 | 0.96 | 4.35% | 21,000 |
| Sep 2, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 3,000 |
| Sep 1, 2025 | 0.87 | 0.93 | 0.72 | 0.93 | 0.93 | - | 421,000 |
| Aug 29, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 1.09% | 3,000 |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 4,000 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.86 | 0.91 | 0.91 | 4.60% | 12,000 |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 42,000 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 3,000 |
| Aug 19, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 3,000 |
| Aug 18, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 8,000 |
| Aug 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 1,000 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -1.04% | 27,000 |
| Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 9.09% | 18,000 |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 20,000 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5,000 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 11,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 212,000 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20,000 |
| Jul 28, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | - | 21,000 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 71,000 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 45,000 |
| Jul 23, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | 74,000 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 5,000 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 42,000 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,000 |
| Jul 16, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.67% | 3,000 |
| Jul 15, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | - | 6,000 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -6.25% | 14,000 |
| Jul 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.67% | 8,000 |
| Jul 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |