Diagnostic Medical Systems S.A. (EPA:ALDMS)
France
· Delayed Price · Currency is EUR 1.260
-0.010 (-0.79%)
Mar 6, 2026, 5:35 PM CET
EPA:ALDMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 2,806 |
| Mar 5, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 3,668 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 20,745 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 21,789 |
| Mar 2, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.90% | 27,912 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 11,943 |
| Feb 26, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.92% | 16,318 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 25,817 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.13% | 24,039 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 13,138 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 22,739 |
| Feb 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 4,671 |
| Feb 18, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 15,087 |
| Feb 17, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.38% | 5,796 |
| Feb 16, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.13% | 20,628 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 9,906 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 6,285 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 9,207 |
| Feb 10, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 9,791 |
| Feb 9, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 11,060 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.48% | 11,800 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 5,659 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 6,406 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 9,479 |
| Feb 2, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.54% | 23,859 |
| Jan 30, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.10% | 31,244 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -1.09% | 45,153 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.16% | 54,533 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -3.06% | 68,748 |
| Jan 26, 2026 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | 3.89% | 135,087 |
| Jan 23, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 9.27% | 174,217 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.77% | 14,479 |
| Jan 21, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.38% | 20,675 |
| Jan 20, 2026 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | 0.77% | 71,318 |
| Jan 19, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.38% | 8,449 |
| Jan 16, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 10,686 |
| Jan 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1,744 |
| Jan 14, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 5,283 |
| Jan 13, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 56,998 |
| Jan 12, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 32,490 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -1.90% | 6,819 |
| Jan 8, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | - | 9,629 |
| Jan 7, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 1.94% | 22,914 |
| Jan 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 6,948 |
| Jan 5, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 3,637 |
| Jan 2, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 4,417 |
| Dec 31, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 3,437 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.96% | 12,368 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -2.67% | 8,348 |
| Dec 24, 2025 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 2.75% | 20,996 |
| Dec 23, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.00% | 14,988 |
| Dec 22, 2025 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 2.04% | 21,528 |
| Dec 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 1,294 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,087 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,501 |
| Dec 16, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 7,081 |
| Dec 15, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 2,631 |
| Dec 12, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 3,282 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 8,746 |
| Dec 10, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 3,437 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 4,654 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 15,106 |
| Dec 5, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -1.95% | 12,063 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 3,920 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 2,783 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 3,220 |
| Dec 1, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 20,309 |
| Nov 28, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 32,123 |
| Nov 27, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 4,631 |
| Nov 26, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 1.98% | 6,336 |
| Nov 25, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.69% | 20,883 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,454 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.16 | 1.22 | 1.22 | -3.56% | 39,105 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 9,986 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 3,006 |
| Nov 18, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 4,982 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 8,883 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 4,133 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 15,601 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 4,523 |
| Nov 11, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 5,509 |
| Nov 10, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 14,096 |
| Nov 7, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -0.38% | 12,711 |
| Nov 6, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 0.38% | 17,058 |
| Nov 5, 2025 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | - | 68,667 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 12,563 |
| Nov 3, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.77% | 11,229 |
| Oct 31, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 1,985 |
| Oct 30, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -1.13% | 8,695 |
| Oct 29, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.50% | 8,848 |
| Oct 28, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | - | 4,513 |
| Oct 27, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -2.65% | 24,297 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 28,543 |
| Oct 23, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 27,665 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 3,729 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.47% | 24,869 |
| Oct 20, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 10,937 |
| Oct 17, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 7,174 |
| Oct 16, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 7,952 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.71% | 6,680 |