Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines
· Delayed Price · Currency is PHP 1.030
-0.010 (-0.96%)
At close: Dec 5, 2025
PSE:EURO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 7,000 |
| Dec 4, 2025 | 1.06 | 1.06 | 0.90 | 1.04 | 1.04 | -0.95% | 35,000 |
| Dec 3, 2025 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 5.00% | 12,000 |
| Dec 2, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | 1.01% | 15,000 |
| Dec 1, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 28,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 11.83% | 17,000 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -11.43% | 121,000 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,000 |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 24, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 1.92% | 30,000 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 20, 2025 | 0.98 | 1.08 | 0.98 | 1.04 | 1.04 | 0.97% | 149,000 |
| Nov 19, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 16,000 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,000 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,000 |
| Nov 14, 2025 | 1.05 | 1.09 | 0.95 | 1.05 | 1.05 | - | 43,000 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 25,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.03 | 0.92% | 106,000 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.02 | - | 39,000 |
| Nov 10, 2025 | 1.05 | 1.10 | 1.04 | 1.09 | 1.02 | 3.81% | 126,000 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 0.98 | - | 24,000 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.98 | 3.96% | 19,000 |
| Nov 5, 2025 | 1.08 | 1.08 | 1.00 | 1.01 | 0.95 | -6.48% | 181,000 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.00 | 1.08 | 1.01 | -1.82% | 272,000 |
| Nov 3, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.03 | 3.77% | 192,000 |
| Oct 30, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 0.99 | 0.95% | 196,000 |
| Oct 29, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 0.98 | 10.53% | 255,000 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | - | 2,000 |
| Oct 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | - | 5,000 |
| Oct 24, 2025 | 0.92 | 0.95 | 0.87 | 0.95 | 0.89 | 3.26% | 44,000 |
| Oct 23, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.86 | -4.17% | 11,000 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | - | 172,000 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | - | 166,000 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | - | 6,000 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | - | 1,000 |
| Oct 16, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.90 | 1.05% | 33,000 |
| Oct 15, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.89 | 3.26% | 2,000 |
| Oct 14, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.86 | -1.08% | 112,000 |
| Oct 13, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.87 | - | 22,000 |
| Oct 10, 2025 | 0.94 | 0.94 | 0.86 | 0.93 | 0.87 | -1.06% | 20,000 |
| Oct 9, 2025 | 0.90 | 0.95 | 0.87 | 0.94 | 0.88 | -1.05% | 7,000 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | - | 2,000 |
| Oct 7, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.89 | 2.15% | 34,000 |
| Oct 6, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.87 | -2.11% | 161,000 |
| Oct 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.89 | 5.56% | 108,000 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.84 | -5.26% | 90,000 |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | - | 15,000 |
| Sep 30, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.89 | 3.26% | 2,000 |
| Sep 29, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.86 | - | 49,000 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.86 | -3.16% | 61,000 |
| Sep 25, 2025 | 0.89 | 0.89 | 0.89 | 0.95 | 0.89 | - | - |
| Sep 24, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.89 | 1.06% | 8,000 |
| Sep 23, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.88 | -1.05% | 213,000 |
| Sep 22, 2025 | 0.88 | 0.95 | 0.88 | 0.95 | 0.89 | -1.04% | 14,000 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.90 | -2.04% | 14,000 |
| Sep 18, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.92 | 8.89% | 228,000 |
| Sep 17, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.84 | 2.27% | 92,000 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.82 | -1.12% | 19,000 |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.83 | 2.30% | 1,000 |
| Sep 12, 2025 | 0.88 | 0.90 | 0.84 | 0.87 | 0.81 | -3.33% | 37,000 |
| Sep 11, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.84 | -1.10% | 2,000 |
| Sep 10, 2025 | 0.85 | 0.85 | 0.85 | 0.91 | 0.85 | - | - |
| Sep 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.85 | - | 4,000 |
| Sep 8, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.85 | -4.21% | 65,000 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.89 | 2.15% | 33,000 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.85 | 0.93 | 0.87 | -3.12% | 16,000 |
| Sep 3, 2025 | 0.92 | 0.96 | 0.87 | 0.96 | 0.90 | 4.35% | 21,000 |
| Sep 2, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.86 | -1.08% | 3,000 |
| Sep 1, 2025 | 0.87 | 0.93 | 0.72 | 0.93 | 0.87 | - | 421,000 |
| Aug 29, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.87 | 1.09% | 3,000 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.86 | 0.92 | 0.86 | - | - |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.86 | 1.10% | 4,000 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.86 | 0.91 | 0.85 | 4.60% | 12,000 |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.81 | -2.25% | 42,000 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.83 | 1.14% | 3,000 |
| Aug 19, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.82 | -2.22% | 3,000 |
| Aug 18, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.84 | 2.27% | 8,000 |
| Aug 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | -7.37% | 1,000 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | - | 1,000 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | - | 1,000 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.89 | -1.04% | 27,000 |
| Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.90 | 9.09% | 18,000 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.82 | 0.88 | 0.82 | - | - |
| Aug 7, 2025 | 0.82 | 0.82 | 0.82 | 0.88 | 0.82 | - | - |
| Aug 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | - | 20,000 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.82 | 0.88 | 0.82 | - | - |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | - | 5,000 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.82 | 0.88 | 0.82 | - | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | - | 11,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.82 | -2.22% | 212,000 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | - | 20,000 |
| Jul 28, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.84 | - | 21,000 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.84 | - | 71,000 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.84 | -5.26% | 45,000 |
| Jul 23, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.89 | - | 74,000 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.89 | 5.56% | 5,000 |
| Jul 21, 2025 | 0.84 | 0.84 | 0.84 | 0.90 | 0.84 | - | - |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | -6.25% | 42,000 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | - | 2,000 |
| Jul 16, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.90 | 6.67% | 3,000 |