TipRanks
Go Ultimate55% OFF

Euromedis Groupe SA (ALEMG) Historical Prices

FR:ALEMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.555.655.555.655.65+1.80%2,4011.36
Oct 29, 20265.505.705.505.555.55+0.91%1,0830.62
Oct 28, 20265.505.505.305.505.50+0.00%00.00
Oct 27, 20265.505.505.505.505.50-1.79%850.05
Oct 26, 20265.605.605.605.605.60+1.82%20.00
Oct 23, 20265.355.505.355.505.50-3.51%9430.52
Oct 22, 20265.705.705.355.705.70+0.00%00.00
Oct 21, 20265.605.905.305.705.70+1.79%9,3895.08
Oct 20, 20265.605.605.205.605.60+0.00%00.00
Oct 19, 20265.205.605.205.605.60-0.88%1090.06
Oct 16, 20265.255.655.255.655.65+4.63%1,6340.88
Oct 15, 20265.355.405.355.405.40+1.89%1,2470.67
Oct 14, 20265.105.305.105.305.30+6.00%8830.47
Oct 13, 20264.985.004.985.005.00+0.00%2220.12
Oct 12, 20265.005.104.985.005.00+0.00%00.00
Oct 09, 20265.005.005.005.005.00-0.99%20.00
Oct 08, 20265.055.104.985.055.05+0.00%00.00
Oct 07, 20265.005.105.005.055.05-0.98%3230.17
Oct 06, 20265.105.105.055.105.10+0.00%1420.07
Oct 05, 20265.005.105.005.105.10+0.00%140.01
Oct 02, 20265.105.105.105.105.10+2.00%190.01
Oct 01, 20265.005.104.985.005.00-1.96%58,97560.44
Sep 30, 20265.005.105.005.105.10+0.00%1730.18
Sep 29, 20265.005.105.005.105.10-1.92%2380.24
Sep 28, 20265.205.205.005.205.20+0.00%00.00
Sep 25, 20265.205.205.005.205.20+0.00%00.00
Sep 24, 20265.155.205.155.205.20+0.97%1,2551.26
Sep 23, 20265.005.155.005.155.15+0.00%80.01
Sep 22, 20265.155.155.005.155.15+0.00%00.00
Sep 21, 20265.055.155.055.155.15+0.98%8,70810.14
Sep 18, 20265.105.105.105.105.10+0.00%40.00
Sep 17, 20264.885.104.885.105.10+0.00%4,0324.53
Sep 16, 20264.985.104.985.105.10+0.00%180.02
Sep 15, 20265.105.155.055.105.10+0.00%00.00
Sep 14, 20265.055.105.055.105.10+0.00%1,3001.46
Sep 11, 20265.105.205.055.105.10+0.00%00.00
Sep 10, 20265.105.205.055.105.10+0.00%00.00
Sep 09, 20265.305.305.105.105.10+0.99%5040.56
Sep 08, 20265.055.205.055.055.05+0.00%00.00
Sep 07, 20265.205.305.055.055.05-0.98%2,0112.31
Sep 04, 20265.105.105.105.105.10-2.86%2,3272.79
Sep 03, 20265.255.255.255.255.25+5.00%600.07
Sep 02, 20265.005.005.005.005.00-3.85%240.03
Sep 01, 20265.105.205.105.205.20+0.00%1,4191.58
Aug 31, 20265.005.205.005.205.20+6.12%2,1502.43
Aug 28, 20264.964.964.904.904.90-1.21%2,0042.32
Aug 27, 20264.964.964.964.964.96+0.00%4000.46
Aug 26, 20264.964.964.964.964.96+0.00%500.06
Aug 25, 20265.155.154.964.964.96-5.52%210.02
Aug 24, 20265.255.255.255.255.25+5.85%10.00