Labo Euromedis (ALEMG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.8779342723 | 4.26 | 4.26 | 4.1 | 2065 | 4.16525959 | DE |
| 4 | -0.36 | -7.9295154185 | 4.54 | 4.54 | 4.1 | 1092 | 4.27731511 | DE |
| 12 | 0.05 | 1.21065375303 | 4.13 | 4.82 | 4.1 | 1120 | 4.46041448 | DE |
| 26 | -0.94 | -18.359375 | 5.12 | 5.8 | 4.1 | 1329 | 4.70740805 | DE |
| 52 | -0.37 | -8.13186813187 | 4.55 | 5.9 | 4.1 | 1631 | 4.88543234 | DE |
| 156 | -10.54 | -71.6032608696 | 14.72 | 17.06 | 3.78 | 5863 | 9.50212137 | DE |
| 260 | -9.02 | -68.3333333333 | 13.2 | 25.6 | 3.78 | 10487 | 13.25429492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 4.16 | -0.01 | -0.24 | 4.17 | 4.25 | 4.15 | 4387 |
| 1719246600 | 4.17 | 0.01 | 0.24 | 4.16 | 4.17 | 4.1 | 1528 |
| 1718987400 | 4.16 | -0.02 | -0.48 | 4.18 | 4.18 | 4.16 | 2458 |
| 1718901000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 632 |
| 1718814600 | 4.18 | -0.08 | -1.88 | 4.26 | 4.26 | 4.17 | 1319 |
| 1718728200 | 4.26 | -0.06 | -1.39 | 4.32 | 4.32 | 4.16 | 3620 |
| 1718641800 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.32 | 4.3 | 711 |
| 1718382600 | 4.3099999 | -0.08 | -1.82 | 4.39 | 4.39 | 4.3099999 | 820 |
| 1718296200 | 4.39 | -0.01 | -0.23 | 4.4 | 4.41 | 4.36 | 771 |
| 1718209800 | 4.4 | 0.02 | 0.46 | 4.39 | 4.4 | 4.39 | 206 |
| 1718123400 | 4.38 | -0.11 | -2.45 | 4.4 | 4.4 | 4.38 | 237 |
| 1718037000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1717777800 | 4.49 | 0.06 | 1.35 | 4.43 | 4.49 | 4.36 | 2372 |
| 1717691400 | 4.43 | -0.06 | -1.34 | 4.49 | 4.49 | 4.43 | 446 |
| 1717605000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 11 |
| 1717518600 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.48 | 1168 |
| 1717432200 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5 | 4.49 | 145 |
| 1717173000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 51 |
| 1717086600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 51 |
| 1717000200 | 4.5 | -0.04 | -0.88 | 4.54 | 4.54 | 4.5 | 381 |
| 1716913800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 51 |
| 1716827400 | 4.54 | 0.02 | 0.44 | 4.5199999 | 4.54 | 4.5199999 | 413 |
| 1716568200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1716481800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1716395400 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 58 |
| 1716309000 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.58 | 4.49 | 1637 |
| 1716222600 | 4.49 | -0.15 | -3.23 | 4.64 | 4.64 | 4.24 | 3632 |
| 1715963400 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 986 |
| 1715877000 | 4.6 | -0.02 | -0.43 | 4.62 | 4.62 | 4.6 | 866 |
| 1715790600 | 4.62 | -0.06 | -1.28 | 4.65 | 4.65 | 4.62 | 1041 |
| 1715704200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1715617800 | 4.68 | 0.02 | 0.43 | 4.66 | 4.68 | 4.65 | 525 |
| 1715358600 | 4.66 | -0.04 | -0.85 | 4.71 | 4.71 | 4.59 | 4074 |
| 1715272200 | 4.7 | 0.03 | 0.64 | 4.67 | 4.7 | 4.67 | 3073 |
| 1715185800 | 4.67 | 0.01 | 0.21 | 4.66 | 4.67 | 4.66 | 133 |
| 1715099400 | 4.66 | -0.09 | -1.89 | 4.75 | 4.75 | 4.66 | 668 |
| 1715013000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.68 | 2103 |
| 1714753800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 504 |
| 1714667400 | 4.75 | -0.05 | -1.04 | 4.82 | 4.82 | 4.7 | 2631 |
| 1714494600 | 4.8 | 0.1 | 2.13 | 4.7 | 4.82 | 4.7 | 1862 |
| 1714408200 | 4.7 | 0.06 | 1.29 | 4.64 | 4.8 | 4.64 | 3286 |
| 1714149000 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 3 |
| 1714062600 | 4.64 | -0.06 | -1.28 | 4.7 | 4.7 | 4.61 | 1095 |
| 1713976200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 1 |
| 1713889800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.64 | 304 |
| 1713803400 | 4.7 | 0.07 | 1.51 | 4.63 | 4.7 | 4.62 | 875 |
| 1713544200 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 1 |
| 1713457800 | 4.63 | -0.01 | -0.22 | 4.64 | 4.64 | 4.63 | 121 |
| 1713371400 | 4.64 | 0.04 | 0.87 | 4.59 | 4.64 | 4.59 | 537 |
| 1713285000 | 4.6 | 0.07 | 1.55 | 4.53 | 4.6 | 4.53 | 470 |
| 1713198600 | 4.53 | 0.16 | 3.66 | 4.38 | 4.54 | 4.38 | 1187 |
| 1712939400 | 4.37 | 0.01 | 0.23 | 4.36 | 4.38 | 4.28 | 1442 |
| 1712853000 | 4.36 | 0.14 | 3.32 | 4.22 | 4.36 | 4.22 | 1913 |
| 1712766600 | 4.22 | 0 | 0.00 | 4.22 | 4.26 | 4.22 | 1023 |
| 1712680200 | 4.22 | -0.06 | -1.40 | 4.28 | 4.3 | 4.22 | 2554 |
| 1712593800 | 4.28 | 0.05 | 1.18 | 4.23 | 4.28 | 4.22 | 1029 |
| 1712334600 | 4.23 | 0.01 | 0.24 | 4.22 | 4.23 | 4.22 | 2112 |
| 1712248200 | 4.22 | 0.06 | 1.44 | 4.16 | 4.22 | 4.16 | 820 |
| 1712161800 | 4.16 | 0.03 | 0.73 | 4.13 | 4.16 | 4.1 | 801 |
| 1712075400 | 4.13 | -0.05 | -1.20 | 4.18 | 4.18 | 4.13 | 326 |
| 1711647000 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.18 | 94 |
| 1711560600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.1 | 2306 |
| 1711474200 | 4.2 | -0.16 | -3.67 | 4.34 | 4.34 | 4.16 | 6583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
