Diagnostic Medical Systems ALDMS
EURONEXT · France · Health Technology
€0.8500-0.06 (-6.39%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.85 | -6.39% | €0.91 | €0.91 | €0.82 | 16.96K |
| 2026-10-01 | €0.91 | 0.00% | €0.91 | €0.91 | €0.90 | 11.77K |
| 2026-09-30 | €0.91 | -0.22% | €0.91 | €0.91 | €0.89 | 7.78K |
| 2026-09-29 | €0.91 | -0.87% | €0.92 | €0.93 | €0.91 | 25.04K |
| 2026-09-28 | €0.92 | -4.37% | €0.96 | €0.96 | €0.90 | 20.92K |
| 2026-09-25 | €0.96 | -1.03% | €0.97 | €0.97 | €0.94 | 16.55K |
| 2026-09-24 | €0.97 | -6.28% | €1.03 | €1.06 | €0.95 | 60.68K |
| 2026-09-23 | €1.03 | +0.49% | €1.02 | €1.03 | €1.02 | 5.09K |
| 2026-09-22 | €1.03 | -1.44% | €1.04 | €1.05 | €1.02 | 6.82K |
| 2026-09-21 | €1.04 | -4.13% | €1.09 | €1.09 | €0.99 | 13.57K |
| 2026-09-18 | €1.09 | +3.81% | €1.05 | €1.09 | €1.04 | 9.03K |
| 2026-09-17 | €1.05 | -6.25% | €1.13 | €1.13 | €1.02 | 23.43K |
| 2026-09-16 | €1.12 | +1.82% | €1.13 | €1.13 | €1.10 | 30.73K |
| 2026-09-15 | €1.10 | +12.24% | €1.01 | €1.11 | €1.01 | 97.29K |
| 2026-09-14 | €0.98 | +0.82% | €0.97 | €0.98 | €0.97 | 9.20K |
| 2026-09-11 | €0.97 | -2.02% | €0.98 | €0.98 | €0.94 | 15.32K |
| 2026-09-10 | €0.99 | -1.78% | €1.00 | €1.01 | €0.98 | 17.89K |
| 2026-09-09 | €1.01 | -0.49% | €1.00 | €1.01 | €1.00 | 1.55K |
| 2026-09-08 | €1.01 | 0.00% | €1.01 | €1.01 | €1.01 | 4.95K |
| 2026-09-07 | €1.01 | -0.49% | €1.02 | €1.02 | €1.01 | 2.61K |
| 2026-09-04 | €1.02 | -0.97% | €1.02 | €1.03 | €1.02 | 2.33K |
| 2026-09-03 | €1.03 | +1.98% | €1.01 | €1.03 | €1.00 | 13.99K |
| 2026-09-02 | €1.01 | -0.49% | €1.01 | €1.02 | €1.01 | 1.80K |
| 2026-09-01 | €1.01 | -1.46% | €1.03 | €1.03 | €1.01 | 14.67K |
| 2026-08-31 | €1.03 | +0.49% | €1.03 | €1.03 | €1.02 | 3.77K |
| 2026-08-28 | €1.02 | +1.49% | €1.00 | €1.02 | €1.00 | 15.15K |
| 2026-08-27 | €1.01 | -0.49% | €1.02 | €1.02 | €1.00 | 9.91K |
| 2026-08-26 | €1.01 | -2.87% | €1.05 | €1.05 | €1.00 | 33.62K |
| 2026-08-25 | €1.04 | 0.00% | €1.04 | €1.05 | €1.04 | 13.83K |
| 2026-08-24 | €1.04 | 0.00% | €1.04 | €1.04 | €1.03 | 2.09K |
| 2026-08-21 | €1.04 | +0.97% | €1.03 | €1.05 | €1.03 | 9.49K |
| 2026-08-20 | €1.03 | -0.48% | €1.04 | €1.04 | €1.03 | 6.66K |
| 2026-08-19 | €1.04 | -1.42% | €1.05 | €1.05 | €1.04 | 14.38K |
| 2026-08-18 | €1.05 | 0.00% | €1.05 | €1.05 | €1.05 | 5.71K |
| 2026-08-17 | €1.05 | -1.40% | €1.07 | €1.07 | €1.04 | 16.58K |
| 2026-08-14 | €1.07 | -0.93% | €1.08 | €1.08 | €1.06 | 21.04K |
| 2026-08-13 | €1.08 | +0.47% | €1.08 | €1.08 | €1.08 | 3.10K |
| 2026-08-12 | €1.08 | 0.00% | €1.08 | €1.09 | €1.07 | 6.66K |
| 2026-08-11 | €1.08 | -1.38% | €1.10 | €1.10 | €1.07 | 21.28K |
| 2026-08-10 | €1.09 | 0.00% | €1.09 | €1.10 | €1.09 | 4.97K |
| 2026-08-07 | €1.09 | +0.46% | €1.09 | €1.10 | €1.09 | 9.59K |
| 2026-08-06 | €1.09 | -0.46% | €1.09 | €1.10 | €1.09 | 5.08K |
| 2026-08-05 | €1.09 | -0.46% | €1.09 | €1.09 | €1.09 | 2.32K |
| 2026-08-04 | €1.10 | +0.46% | €1.09 | €1.10 | €1.09 | 3.53K |
| 2026-08-03 | €1.09 | +0.93% | €1.09 | €1.09 | €1.08 | 2.91K |
| 2026-07-31 | €1.08 | +0.93% | €1.07 | €1.08 | €1.07 | 5.20K |
| 2026-07-30 | €1.07 | +0.94% | €1.06 | €1.07 | €1.06 | 3.51K |
| 2026-07-29 | €1.06 | -2.75% | €1.05 | €1.08 | €1.05 | 19.02K |
| 2026-07-28 | €1.09 | +2.83% | €1.07 | €1.09 | €1.07 | 9.97K |
| 2026-07-27 | €1.06 | +2.42% | €1.03 | €1.06 | €1.03 | 12.10K |
| 2026-07-24 | €1.03 | -4.61% | €1.08 | €1.08 | €1.01 | 13.71K |
| 2026-07-23 | €1.09 | -0.91% | €1.10 | €1.10 | €1.08 | 9.10K |
| 2026-07-22 | €1.10 | -2.23% | €1.10 | €1.11 | €1.09 | 22.54K |
| 2026-07-21 | €1.12 | -4.68% | €1.09 | €1.12 | €1.08 | 42.00K |
| 2026-07-20 | €1.17 | -2.49% | €1.21 | €1.21 | €1.17 | 9.30K |
| 2026-07-17 | €1.21 | +2.12% | €1.18 | €1.21 | €1.18 | 17.49K |
| 2026-07-16 | €1.18 | -0.42% | €1.18 | €1.19 | €1.18 | 4.74K |
| 2026-07-15 | €1.18 | -0.42% | €1.19 | €1.20 | €1.18 | 3.10K |
| 2026-07-14 | €1.19 | -0.83% | €1.20 | €1.20 | €1.19 | 3.72K |
| 2026-07-13 | €1.20 | +0.42% | €1.20 | €1.20 | €1.19 | 3.05K |
| 2026-07-10 | €1.20 | -1.24% | €1.21 | €1.21 | €1.20 | 3.79K |
| 2026-07-09 | €1.21 | 0.00% | €1.21 | €1.21 | €1.21 | 1.22K |
| 2026-07-08 | €1.21 | +0.41% | €1.21 | €1.22 | €1.19 | 9.98K |
| 2026-07-07 | €1.21 | -1.63% | €1.22 | €1.22 | €1.18 | 19.50K |
| 2026-07-06 | €1.23 | -1.21% | €1.22 | €1.23 | €1.22 | 11.36K |
| 2026-07-03 | €1.24 | +2.90% | €1.21 | €1.25 | €1.20 | 8.75K |
| 2026-07-02 | €1.21 | -0.41% | €1.20 | €1.22 | €1.20 | 5.66K |
| 2026-07-01 | €1.21 | -2.02% | €1.24 | €1.24 | €1.19 | 12.44K |
| 2026-06-30 | €1.24 | -0.80% | €1.25 | €1.25 | €1.24 | 8.38K |
| 2026-06-29 | €1.25 | -0.40% | €1.25 | €1.25 | €1.25 | 1.02K |
| 2026-06-26 | €1.25 | 0.00% | €1.24 | €1.25 | €1.24 | 3.86K |
| 2026-06-25 | €1.25 | -1.57% | €1.26 | €1.27 | €1.24 | 13.50K |
| 2026-06-24 | €1.27 | 0.00% | €1.27 | €1.27 | €1.26 | 3.01K |
| 2026-06-23 | €1.27 | 0.00% | €1.27 | €1.27 | €1.26 | 2.63K |
| 2026-06-22 | €1.27 | 0.00% | €1.27 | €1.27 | €1.25 | 6.80K |
| 2026-06-19 | €1.27 | -0.39% | €1.27 | €1.28 | €1.27 | 3.13K |
| 2026-06-18 | €1.27 | -0.39% | €1.28 | €1.28 | €1.27 | 3.12K |
| 2026-06-17 | €1.28 | -0.78% | €1.28 | €1.29 | €1.27 | 6.91K |
| 2026-06-16 | €1.29 | -0.77% | €1.29 | €1.29 | €1.28 | 3.89K |
| 2026-06-15 | €1.30 | +1.56% | €1.28 | €1.30 | €1.28 | 3.28K |
| 2026-06-12 | €1.28 | -1.16% | €1.28 | €1.30 | €1.28 | 12.71K |
| 2026-06-11 | €1.29 | +2.37% | €1.28 | €1.32 | €1.28 | 37.66K |
| 2026-06-10 | €1.26 | +2.85% | €1.23 | €1.27 | €1.22 | 17.68K |
| 2026-06-09 | €1.23 | +0.82% | €1.22 | €1.23 | €1.22 | 2.06K |
| 2026-06-08 | €1.22 | 0.00% | €1.23 | €1.24 | €1.22 | 15.37K |
| 2026-06-05 | €1.22 | -0.81% | €1.23 | €1.24 | €1.22 | 4.18K |
| 2026-06-04 | €1.23 | 0.00% | €1.22 | €1.23 | €1.22 | 2.70K |
| 2026-06-03 | €1.23 | -1.20% | €1.24 | €1.25 | €1.23 | 4.89K |
| 2026-06-02 | €1.25 | +2.05% | €1.25 | €1.27 | €1.24 | 29.04K |
| 2026-06-01 | €1.22 | -2.79% | €1.25 | €1.26 | €1.22 | 20.50K |