Euro-Med Laboratories Phil., Inc. (PSE:EURO)
0.8700
-0.0200 (-2.25%)
At close: Aug 22, 2025, 2:45 PM PST
PSE:EURO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | - | -2.25% | 42,000 |
Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.14% | 3,000 |
Aug 19, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | - | -2.22% | 3,000 |
Aug 18, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | - | 2.27% | 8,000 |
Aug 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -7.37% | 1,000 |
Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 1,000 |
Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 1,000 |
Aug 12, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | - | -1.04% | 27,000 |
Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 9.09% | 18,000 |
Aug 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 20,000 |
Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 5,000 |
Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 11,000 |
Jul 30, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -2.22% | 212,000 |
Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 20,000 |
Jul 28, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | - | - | 21,000 |
Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | - | 71,000 |
Jul 24, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | - | -5.26% | 45,000 |
Jul 23, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | - | 74,000 |
Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5.56% | 5,000 |
Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -6.25% | 42,000 |
Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 2,000 |
Jul 16, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | - | 6.67% | 3,000 |
Jul 15, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | - | - | 6,000 |
Jul 14, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | - | -6.25% | 14,000 |
Jul 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 6.67% | 8,000 |
Jul 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
Jul 9, 2025 | 0.85 | 0.90 | 0.84 | 0.90 | - | - | 16,000 |
Jul 8, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | - | -9.09% | 22,000 |
Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 38,000 |
Jul 4, 2025 | 0.84 | 1.00 | 0.84 | 0.99 | - | 15.12% | 123,000 |
Jul 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 64,000 |
Jul 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.27% | 10,000 |
Jul 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.12% | 11,000 |
Jun 30, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | - | 1.14% | 19,000 |
Jun 27, 2025 | 0.86 | 0.89 | 0.81 | 0.88 | - | -1.12% | 84,000 |
Jun 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 3.49% | 6,000 |
Jun 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -4.44% | 3,000 |
Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,000 |
Jun 20, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | - | - | 99,000 |
Jun 19, 2025 | 0.84 | 0.92 | 0.83 | 0.90 | - | 3.45% | 337,000 |
Jun 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 6,000 |
Jun 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | - | 27,000 |
Jun 9, 2025 | 0.92 | 0.92 | 0.82 | 0.87 | - | -3.33% | 40,000 |
Jun 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 46,000 |
Jun 3, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | - | 1.12% | 20,000 |
Jun 2, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | - | 2.30% | 4,000 |
May 30, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -2.25% | 5,000 |
May 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.14% | 2,000 |
May 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | 1.15% | 15,000 |
May 27, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | 1.16% | 2,000 |