Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines · Delayed Price · Currency is PHP 1.120
-0.010 (-0.88%)
At close: Aug 28, 2026
PSE:EURO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 3,000 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -0.88% | 140,000 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 37,000 |
| Aug 25, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 8.11% | 188,000 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 7,000 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 41,000 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,000 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,000 |
| Aug 14, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | 0.96% | 50,000 |
| Aug 13, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | - | 15,000 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4,000 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 5,000 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,000 |
| Aug 5, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 3.85% | 6,000 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 8,000 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 19,000 |
| Jul 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 15,000 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,000 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 13,000 |
| Jul 27, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 6,000 |
| Jul 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 13,000 |
| Jul 23, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 8,000 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 9,000 |
| Jul 21, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 3,000 |
| Jul 20, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | -0.91% | 2,000 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 167,000 |
| Jul 16, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 31,000 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Jul 14, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 0.92% | 181,000 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 4,000 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 9,000 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 30,000 |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 50,000 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 13,000 |
| Jul 6, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 62,000 |
| Jul 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 166,000 |
| Jul 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 60,000 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 22,000 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 55,000 |
| Jun 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10,000 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 26,000 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 20,000 |
| Jun 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Jun 19, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 2.86% | 10,000 |