Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines · Delayed Price · Currency is PHP 1.060
0.00 (0.00%)
At close: Jun 3, 2026
PSE:EURO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,000 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 12,000 |
| Jun 1, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -10.92% | 27,000 |
| May 29, 2026 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 14.42% | 19,000 |
| May 28, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 20,000 |
| May 26, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 22,000 |
| May 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 11,000 |
| May 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 8,000 |
| May 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 9,000 |
| May 20, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 22,000 |
| May 19, 2026 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -10.17% | 42,000 |
| May 18, 2026 | 1.05 | 1.46 | 1.05 | 1.18 | 1.18 | 15.69% | 282,000 |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 22,000 |
| May 14, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 5,000 |
| May 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 35,000 |
| May 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 34,000 |
| May 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25,000 |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 23,000 |
| May 7, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 17,000 |
| May 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 55,000 |
| May 5, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 10,000 |
| May 4, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 11,000 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 6,000 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 15,000 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 18,000 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 4,000 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 40,000 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 15,000 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 49,000 |
| Apr 21, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 16,000 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Apr 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Apr 16, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 65,000 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 13, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 3,000 |
| Apr 10, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 2,000 |
| Apr 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 10,000 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 34,000 |
| Apr 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 71,000 |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 16,000 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 47,000 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Mar 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 5,000 |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 20,000 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 26,000 |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| Mar 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,000 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 63,000 |