Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines · Delayed Price · Currency is PHP 1.160
0.00 (0.00%)
At close: Oct 7, 2026
PSE:EURO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | - | 15,000 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.11 | 1.16 | 1.16 | -6.45% | 24,000 |
| Oct 5, 2026 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | 2.48% | 83,000 |
| Oct 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 7,000 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 10,000 |
| Sep 30, 2026 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | - | 62,000 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9,000 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 16,000 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 44,000 |
| Sep 24, 2026 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | 4.31% | 60,000 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -5.69% | 17,000 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.14 | 1.23 | 1.23 | -3.91% | 60,000 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 17,000 |
| Sep 17, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 7.56% | 4,000 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 3,000 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -4.80% | 71,000 |
| Sep 14, 2026 | 1.10 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 50,000 |
| Sep 11, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | - | 28,000 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 9, 2026 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 15,000 |
| Sep 8, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 5,000 |
| Sep 7, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 43,000 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 63,000 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,000 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 87,000 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 58,000 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 8,000 |
| 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 |