Laboratoires Euromedis ALEMG
EURONEXT · France · Distribution Services
€5.00-0.10 (-1.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.00 | -1.96% | €5.00 | €5.10 | €5.00 | 58.98K |
| 2026-09-30 | €5.10 | 0.00% | €5.00 | €5.10 | €5.00 | 173 |
| 2026-09-29 | €5.10 | -1.92% | €5.00 | €5.10 | €5.00 | 238 |
| 2026-09-28 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-09-25 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-09-24 | €5.20 | +0.97% | €5.15 | €5.20 | €5.15 | 1.26K |
| 2026-09-23 | €5.15 | 0.00% | €5.00 | €5.15 | €5.00 | 8 |
| 2026-09-22 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-09-21 | €5.15 | +0.98% | €5.05 | €5.15 | €5.05 | 8.71K |
| 2026-09-18 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 4 |
| 2026-09-17 | €5.10 | 0.00% | €4.88 | €5.10 | €4.88 | 4.03K |
| 2026-09-16 | €5.10 | 0.00% | €4.98 | €5.10 | €4.98 | 18 |
| 2026-09-15 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-14 | €5.10 | 0.00% | €5.05 | €5.10 | €5.05 | 1.30K |
| 2026-09-11 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-10 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-09 | €5.10 | +0.99% | €5.30 | €5.30 | €5.10 | 504 |
| 2026-09-08 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-09-07 | €5.05 | -0.98% | €5.20 | €5.30 | €5.05 | 2.01K |
| 2026-09-04 | €5.10 | -2.86% | €5.10 | €5.10 | €5.10 | 2.33K |
| 2026-09-03 | €5.25 | +5.00% | €5.25 | €5.25 | €5.25 | 60 |
| 2026-09-02 | €5.00 | -3.85% | €5.00 | €5.00 | €5.00 | 24 |
| 2026-09-01 | €5.20 | 0.00% | €5.10 | €5.20 | €5.10 | 1.42K |
| 2026-08-31 | €5.20 | +6.12% | €5.00 | €5.20 | €5.00 | 2.15K |
| 2026-08-28 | €4.90 | -1.21% | €4.96 | €4.96 | €4.90 | 2.00K |
| 2026-08-27 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 400 |
| 2026-08-26 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 50 |
| 2026-08-25 | €4.96 | -5.52% | €5.15 | €5.15 | €4.96 | 21 |
| 2026-08-24 | €5.25 | +5.85% | €5.25 | €5.25 | €5.25 | 1 |
| 2026-08-21 | €4.96 | -0.40% | €4.96 | €4.96 | €4.96 | 1 |
| 2026-08-20 | €4.98 | -4.23% | €4.96 | €4.98 | €4.96 | 1.50K |
| 2026-08-19 | €5.20 | +4.42% | €4.96 | €5.20 | €4.96 | 121 |
| 2026-08-18 | €4.98 | +0.81% | €4.98 | €4.98 | €4.98 | 189 |
| 2026-08-17 | €4.94 | +0.41% | €4.94 | €4.94 | €4.94 | 225 |
| 2026-08-14 | €4.92 | -2.57% | €4.92 | €4.92 | €4.92 | 1.00K |
| 2026-08-13 | €5.05 | -1.94% | €5.05 | €5.05 | €5.05 | 170 |
| 2026-08-12 | €5.15 | +1.98% | €5.05 | €5.15 | €5.05 | 2.65K |
| 2026-08-11 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-08-10 | €5.05 | -2.88% | €5.05 | €5.05 | €5.05 | 75 |
| 2026-08-07 | €5.20 | -0.95% | €5.20 | €5.20 | €5.20 | 29 |
| 2026-08-06 | €5.25 | +5.00% | €5.00 | €5.25 | €5.00 | 145 |
| 2026-08-05 | €5.00 | -0.99% | €5.00 | €5.25 | €5.00 | 455 |
| 2026-08-04 | €5.05 | +1.00% | €5.05 | €5.05 | €5.05 | 2.70K |
| 2026-08-03 | €5.00 | 0.00% | €5.25 | €5.25 | €5.00 | 385 |
| 2026-07-31 | €5.00 | -4.76% | €5.00 | €5.00 | €5.00 | 400 |
| 2026-07-30 | €5.25 | +1.94% | €4.92 | €5.25 | €4.92 | 550 |
| 2026-07-29 | €5.15 | +0.98% | €5.00 | €5.15 | €5.00 | 195 |
| 2026-07-28 | €5.10 | -0.97% | €5.10 | €5.15 | €5.10 | 4.71K |
| 2026-07-27 | €5.15 | +3.83% | €5.00 | €5.20 | €5.00 | 9.85K |
| 2026-07-24 | €4.96 | -3.69% | €4.98 | €4.98 | €4.94 | 743 |
| 2026-07-23 | €5.15 | +5.10% | €5.10 | €5.15 | €5.10 | 2.06K |
| 2026-07-22 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 40 |
| 2026-07-21 | €4.90 | +0.41% | €5.10 | €5.10 | €4.90 | 32 |
| 2026-07-20 | €4.88 | -5.24% | €5.15 | €5.15 | €4.88 | 1.22K |
| 2026-07-17 | €5.15 | +5.10% | €4.88 | €5.15 | €4.88 | 1.35K |
| 2026-07-16 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-07-15 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-07-14 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-07-13 | €4.90 | +0.41% | €4.90 | €4.90 | €4.90 | 1.89K |
| 2026-07-10 | €4.88 | 0.00% | €4.90 | €4.90 | €4.88 | 1.00K |
| 2026-07-09 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-07-08 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-07-07 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 0 |
| 2026-07-06 | €4.88 | -2.40% | €4.90 | €4.90 | €4.88 | 1.10K |
| 2026-07-03 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-02 | €5.00 | +0.40% | €4.88 | €5.00 | €4.88 | 1.77K |
| 2026-07-01 | €4.98 | -1.39% | €4.86 | €4.98 | €4.86 | 435 |
| 2026-06-30 | €5.05 | -3.81% | €5.05 | €5.05 | €5.05 | 100 |
| 2026-06-29 | €5.25 | 0.00% | €5.05 | €5.25 | €5.05 | 538 |
| 2026-06-26 | €5.25 | +0.96% | €5.25 | €5.25 | €5.25 | 4 |
| 2026-06-25 | €5.20 | -3.70% | €5.20 | €5.20 | €5.20 | 5 |
| 2026-06-24 | €5.40 | +0.93% | €5.15 | €5.40 | €5.15 | 148 |
| 2026-06-23 | €5.35 | -1.83% | €5.00 | €5.35 | €5.00 | 71 |
| 2026-06-22 | €5.45 | +6.86% | €5.45 | €5.45 | €5.35 | 6.00K |
| 2026-06-19 | €5.10 | +4.08% | €4.90 | €5.10 | €4.90 | 320 |
| 2026-06-18 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 453 |
| 2026-06-17 | €4.90 | 0.00% | €4.92 | €4.92 | €4.90 | 443 |
| 2026-06-16 | €4.90 | -0.81% | €4.94 | €4.94 | €4.90 | 307 |
| 2026-06-15 | €4.94 | +0.82% | €4.96 | €4.96 | €4.94 | 34 |
| 2026-06-12 | €4.90 | -0.81% | €4.96 | €4.96 | €4.90 | 517 |
| 2026-06-11 | €4.94 | 0.00% | €4.94 | €4.94 | €4.94 | 0 |
| 2026-06-10 | €4.94 | -4.08% | €4.92 | €5.20 | €4.92 | 362 |
| 2026-06-09 | €5.15 | +3.00% | €5.00 | €5.20 | €4.92 | 128 |
| 2026-06-08 | €5.00 | -2.91% | €5.10 | €5.20 | €4.90 | 401 |
| 2026-06-05 | €5.15 | 0.00% | €5.35 | €5.35 | €5.00 | 1.57K |
| 2026-06-04 | €5.15 | +3.41% | €4.92 | €5.15 | €4.88 | 3.43K |
| 2026-06-03 | €4.98 | -2.35% | €4.92 | €5.00 | €4.92 | 1.36K |
| 2026-06-02 | €5.10 | +2.82% | €4.96 | €5.15 | €4.96 | 752 |
| 2026-06-01 | €4.96 | -6.42% | €5.20 | €5.20 | €4.96 | 790 |
| 2026-05-29 | €5.30 | +6.43% | €5.30 | €5.40 | €5.30 | 1.10K |