Labo Euromedis Historical Data - ALEMG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Labo Euromedis (ALEMG)
Labo Euromedis (ALEMG) Historical

Labo Euromedis (ALEMG)

4.64

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.215982721382	4.63	4.7	4.61	455	4.67110281	DE
4	0.46	11.004784689	4.18	4.7	4.1	923	4.36075071	DE
12	-0.5	-9.72762645914	5.14	5.16	4.1	1318	4.50072112	DE
26	-0.17	-3.5343035343	4.81	5.8	4.1	1719	4.84937109	DE
52	0.68	17.1717171717	3.96	5.9	3.94	1647	4.83861789	DE
156	-17.16	-78.7155963303	21.8	23.4	3.78	7405	11.30817689	DE
260	-8.56	-64.8484848485	13.2	25.6	3.78	10844	13.36455412	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711387800	4.36	-0.16	-3.54	4.5199999	4.5199999	4.36	5784
1711128600	4.5199999	0.02	0.44	4.5	4.5199999	4.48	626
1711042200	4.5	0.04	0.90	4.46	4.5	4.46	351
1710955800	4.46	0	0.00	4.46	4.46	4.46	1
1710869400	4.46	-0.01	-0.22	4.47	4.47	4.46	151
1710783000	4.47	0	0.00	4.47	4.47	4.47	59
1710523800	4.47	-0.04	-0.89	4.5	4.5	4.45	278
1710437400	4.51	0.08	1.81	4.43	4.51	4.43	301
1710351000	4.43	-0.27	-5.74	4.7	4.7	4.4	12033
1710264600	4.7	0	0.00	4.7	4.7	4.7	76
1710178200	4.7	-0.02	-0.42	4.72	4.72	4.7	334
1709919000	4.72	0.01	0.21	4.71	4.76	4.71	629
1709832600	4.71	0.02	0.43	4.69	4.71	4.69	551
1709746200	4.69	0.07	1.52	4.62	4.69	4.62	1238
1709659800	4.62	0.02	0.43	4.6	4.62	4.6	827
1709573400	4.6	0	0.00	4.6	4.6	4.5599999	1105
1709314200	4.6	0.03	0.66	4.57	4.6	4.57	2701
1709227800	4.57	-0.01	-0.22	4.58	4.63	4.57	2951
1709141400	4.58	-0.05	-1.08	4.63	4.64	4.58	418
1709055000	4.63	0.03	0.65	4.6	4.63	4.59	437
1708968600	4.6	-0.02	-0.43	4.62	4.62	4.45	5254
1708709400	4.62	0	0.00	4.62	4.62	4.62	126
1708623000	4.62	0.02	0.43	4.6	4.62	4.58	753
1708536600	4.6	-0.16	-3.36	4.76	4.76	4.6	2205
1708450200	4.76	-0.07	-1.45	4.8	4.8	4.76	1484
1708363800	4.83	0	0.00	4.83	4.83	4.83	0
1708104600	4.83	-0.07	-1.43	4.9	4.9	4.83	540
1708018200	4.9	0	0.00	4.9	4.9	4.9	21
1707931800	4.9	0.06	1.24	4.84	4.9	4.84	301
1707845400	4.84	-0.22	-4.35	5.0599999	5.0599999	4.84	3596
1707759000	5.0599999	0	0.00	5.0599999	5.0599999	5.0599999	45
1707499800	5.0599999	0	0.00	5.0599999	5.0599999	5.04	1219
1707413400	5.0599999	-0.04	-0.78	5.1	5.1	5.0599999	201
1707327000	5.1	0	0.00	5.1	5.1	5	1192
1707240600	5.1	-0.04	-0.78	5.14	5.14	5.1	1134
1707154200	5.14	0	0.00	5.14	5.16	5.08	553
1706895000	5.14	0	0.00	5.14	5.14	5.14	50
1706808600	5.14	0.04	0.78	5.1	5.14	5.1	973
1706722200	5.1	-0.06	-1.16	5.16	5.16	5.1	420
1706635800	5.16	0.08	1.57	5.08	5.16	5.08	1011
1706549400	5.08	0.04	0.79	5.04	5.1	4.95	1065

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions