Skip to main content
Oncodesign Precision Medicine Société anonyme (EPA:ALOPM)
France flag France · Delayed Price · Currency is EUR
0.437
+0.007 (1.63%)
Last updated: Apr 28, 2026, 1:51 PM CET

EPA:ALOPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.440.450.430.440.443.26%2,842
Apr 27, 20260.470.470.430.430.43-4.66%23,990
Apr 24, 20260.450.470.450.450.452.50%3,073
Apr 23, 20260.450.460.440.440.44-0.68%3,504
Apr 22, 20260.470.490.430.440.44-5.74%60,828
Apr 21, 20260.450.470.450.470.470.86%12,628
Apr 20, 20260.450.470.420.470.471.08%35,238
Apr 17, 20260.480.480.460.460.46-3.56%23,212
Apr 16, 20260.470.480.470.480.482.80%27,217
Apr 15, 20260.460.490.460.470.47-3.12%16,480
Apr 14, 20260.470.490.460.480.48-1.03%33,144
Apr 13, 20260.490.490.470.490.49-0.41%2,478
Apr 10, 20260.470.490.470.490.49-1.42%16,279
Apr 9, 20260.490.500.480.490.49-0.20%3,397
Apr 8, 20260.490.500.470.500.500.81%9,697
Apr 7, 20260.490.500.470.490.491.66%9,629
Apr 2, 20260.480.490.460.480.481.68%11,213
Apr 1, 20260.490.490.460.480.481.06%5,021
Mar 31, 20260.480.500.470.470.47-2.69%3,879
Mar 30, 20260.500.500.480.480.48-3.01%884
Mar 27, 20260.490.500.460.500.501.63%14,971
Mar 26, 20260.490.490.490.490.49-2,965
Mar 25, 20260.490.490.470.490.493.16%5,281
Mar 24, 20260.490.490.480.480.48-3,443
Mar 23, 20260.470.490.470.480.481.06%13,662
Mar 20, 20260.490.490.470.470.470.43%7,582
Mar 19, 20260.490.490.460.470.47-1.47%11,001
Mar 18, 20260.490.500.460.480.48-1.45%73,348
Mar 17, 20260.490.500.480.480.48-2.03%17,871
Mar 16, 20260.520.540.480.490.49-7.17%97,054
Mar 13, 20260.560.560.510.530.53-3.64%85,483
Mar 12, 20260.590.590.540.550.55-8.03%56,630
Mar 11, 20260.600.600.550.600.60-46,689
Mar 10, 20260.580.600.570.600.602.75%47,488
Mar 9, 20260.580.580.560.580.58-0.68%17,044
Mar 6, 20260.610.630.570.590.59-8.15%24,786
Mar 5, 20260.670.690.580.640.64-3.92%114,288
Mar 4, 20260.540.690.540.660.6644.35%528,644
Mar 3, 20260.500.500.460.460.46-5.15%43,877
Mar 2, 20260.500.510.480.490.49-2.22%4,597
Feb 27, 20260.510.510.500.500.50-1.98%11,308
Feb 26, 20260.490.510.490.510.513.27%3,110
Feb 25, 20260.500.500.480.490.49-1.80%6,614
Feb 24, 20260.500.500.480.500.50-10,149
Feb 23, 20260.500.500.480.500.50-1,139
Feb 20, 20260.500.500.480.500.50-0.20%9,164
Feb 19, 20260.500.500.480.500.500.20%26,257
Feb 18, 20260.510.520.480.500.50-2.16%41,467
Feb 17, 20260.500.520.500.510.512.00%5,246
Feb 16, 20260.540.540.500.500.50-2.34%42,082
Feb 13, 20260.560.620.510.510.51-5.19%346,275
Feb 12, 20260.550.560.530.540.54-1.82%39,965
Feb 11, 20260.560.580.550.550.55-1.43%46,368
Feb 10, 20260.560.560.540.560.56-7,336
Feb 9, 20260.560.560.540.560.561.09%8,175
Feb 6, 20260.540.560.540.550.552.22%12,599
Feb 5, 20260.570.570.540.540.54-4.93%9,919
Feb 4, 20260.590.590.560.570.57-3.07%28,867
Feb 3, 20260.580.590.570.590.591.74%41,566
Feb 2, 20260.560.580.560.580.582.49%17,976
Jan 30, 20260.560.570.560.560.56-2.77%5,350
Jan 29, 20260.580.580.560.580.58-0.34%3,162
Jan 28, 20260.580.590.560.580.580.35%47,761
Jan 27, 20260.560.580.530.580.581.76%31,241
Jan 26, 20260.630.630.570.570.57-6.89%49,373
Jan 23, 20260.600.640.600.610.613.39%91,165
Jan 22, 20260.640.640.590.590.59-7.81%37,417
Jan 21, 20260.640.640.620.640.64-20,217
Jan 20, 20260.640.640.610.640.643.23%25,151
Jan 19, 20260.660.690.620.620.62-12.68%61,019
Jan 16, 20260.650.760.650.710.7111.99%231,201
Jan 15, 20260.530.630.500.630.6324.31%72,802
Jan 14, 20260.620.650.500.510.51-20.31%273,693
Jan 13, 20260.770.780.630.640.64-20.00%88,950
Jan 12, 20260.820.840.690.800.80-4.76%144,605
Jan 9, 20260.540.920.540.840.8464.71%654,168
Jan 8, 20260.480.510.430.510.516.47%217,661
Jan 7, 20260.470.500.450.480.48-67,251
Jan 6, 20260.430.480.410.480.4814.05%116,163
Jan 5, 20260.400.440.400.420.427.42%23,335
Jan 2, 20260.390.410.390.390.39-5.10%25,917
Dec 31, 20250.400.420.380.410.410.73%25,091
Dec 30, 20250.370.410.370.410.417.35%22,150
Dec 29, 20250.400.400.380.380.38-2.31%1,388
Dec 24, 20250.390.390.390.390.39-2.50%6,120
Dec 23, 20250.390.420.380.400.407.53%63,318
Dec 22, 20250.390.390.370.370.37-2.62%42,786
Dec 19, 20250.380.390.380.380.38-0.52%10,413
Dec 18, 20250.390.390.380.380.38-1.54%9,251
Dec 17, 20250.390.410.390.390.39-2.50%9,105
Dec 16, 20250.410.410.400.400.40-18,315
Dec 15, 20250.400.410.400.400.40-19,309
Dec 12, 20250.400.410.400.400.40-1,821
Dec 11, 20250.400.400.400.400.40-32
Dec 10, 20250.400.400.390.400.400.25%9,808
Dec 9, 20250.400.400.390.400.40-2.92%6,507
Dec 8, 20250.400.410.370.410.411.48%16,799
Dec 5, 20250.410.410.400.410.41-1.22%3,877
Dec 4, 20250.400.420.400.410.413.80%10,252
Dec 3, 20250.410.410.400.400.40-3.42%2,749