Labo Euromedis Historical Data - ALEMG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

4.35

-0.02

(-0.46%)

Closed February 10 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	1.16279069767	4.3	4.38	4.13	1353	4.30042578	DE
4	-0.07	-1.58371040724	4.42	4.42	4.13	547	4.32090944	DE
12	-0.42	-8.80503144654	4.77	4.78	4.13	2012	4.49600651	DE
26	-0.36	-7.64331210191	4.71	6.6	4.13	1820	4.95051578	DE
52	-0.71	-14.0316205534	5.06	6.6	4.1	1558	4.7393725	DE
156	-3.23	-42.6121372032	7.58	9.9	3.78	2432	5.52767051	DE
260	-8.85	-67.0454545455	13.2	25.6	3.78	9183	13.09592105	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739208600	4.35	-0.02	-0.46	4.37	4.37	4.35	292
1738949400	4.37	0	0.00	4.37	4.37	4.37	22
1738863000	4.37	0.05	1.16	4.32	4.38	4.32	2334
1738776600	4.32	0.09	2.13	4.23	4.32	4.18	1628
1738690200	4.23	0	0.00	4.23	4.23	4.23	11
1738603800	4.23	-0.07	-1.63	4.3	4.3	4.13	2769
1738344600	4.3	-0.03	-0.69	4.33	4.33	4.3	240
1738258200	4.33	-0.01	-0.23	4.34	4.34	4.33	153
1738171800	4.34	-0.01	-0.23	4.35	4.35	4.34	21
1738085400	4.35	0	0.00	4.35	4.35	4.35	21
1737999000	4.35	0	0.00	4.35	4.35	4.35	17
1737739800	4.35	0	0.00	4.35	4.35	4.34	132
1737653400	4.35	0	0.00	4.35	4.35	4.34	175
1737567000	4.35	-0.02	-0.46	4.37	4.37	4.33	435
1737480600	4.37	0	0.00	4.37	4.37	4.37	0
1737394200	4.37	0.01	0.23	4.36	4.37	4.36	14
1737135000	4.36	-0.01	-0.23	4.37	4.39	4.36	1131
1737048600	4.37	0	0.00	4.37	4.37	4.37	101
1736962200	4.37	-0.04	-0.91	4.41	4.41	4.37	851
1736875800	4.41	0.01	0.23	4.41	4.41	4.41	1
1736789400	4.4	-0.02	-0.45	4.42	4.42	4.4	346
1736530200	4.42	0	0.00	4.42	4.42	4.42	1
1736443800	4.42	-0.08	-1.78	4.5	4.5	4.39	2018
1736357400	4.5	-0.05	-1.10	4.55	4.55	4.5	409
1736271000	4.55	0.15	3.41	4.4	4.57	4.39	3517
1736184600	4.4	0.01	0.23	4.39	4.4	4.39	726
1735925400	4.39	0	0.00	4.39	4.39	4.37	551
1735839000	4.39	-0.01	-0.23	4.4	4.4	4.39	26
1735666200	4.4	0.03	0.69	4.38	4.4	4.37	59
1735579800	4.37	-0.01	-0.23	4.38	4.38	4.37	281
1735320600	4.38	0	0.00	4.39	4.39	4.37	5504
1735061400	4.38	-0.06	-1.35	4.44	4.45	4.38	3242
1734975000	4.44	0	0.00	4.44	4.44	4.44	36
1734715800	4.44	-0.01	-0.22	4.45	4.45	4.44	1901
1734629400	4.45	0	0.00	4.45	4.45	4.44	39
1734543000	4.45	0.01	0.23	4.44	4.45	4.44	2134
1734456600	4.44	0	0.00	4.45	4.45	4.44	352
1734370200	4.44	0	0.00	4.44	4.44	4.44	71
1734111000	4.44	-0.01	-0.22	4.44	4.44	4.44	2436
1734024600	4.45	0.04	0.91	4.41	4.46	4.41	8115
1733938200	4.41	-0.1	-2.22	4.51	4.51	4.36	4024
1733851800	4.51	0.06	1.35	4.45	4.51	4.45	1217
1733765400	4.45	0.02	0.45	4.43	4.45	4.42	1351
1733506200	4.43	-0.13	-2.85	4.5599999	4.5599999	4.38	5339
1733419800	4.5599999	0	0.00	4.5599999	4.58	4.5599999	163
1733333400	4.5599999	0.01	0.22	4.55	4.61	4.55	2263
1733247000	4.55	0	0.00	4.55	4.5599999	4.55	500
1733160600	4.55	0.02	0.44	4.53	4.55	4.53	2179
1732901400	4.53	0.13	2.95	4.45	4.53	4.45	3102
1732815000	4.4	-0.05	-1.12	4.4	4.4	4.3	4448
1732728600	4.45	-0.09	-1.98	4.54	4.54	4.45	875
1732642200	4.54	-0.04	-0.87	4.5599999	4.5599999	4.48	3869
1732555800	4.58	-0.05	-1.08	4.6	4.61	4.53	20226
1732296600	4.63	0.06	1.31	4.58	4.63	4.58	15141
1732210200	4.57	0	0.00	4.57	4.6	4.53	3206
1732123800	4.57	-0.03	-0.65	4.6	4.6	4.57	384
1732037400	4.6	-0.06	-1.29	4.66	4.66	4.6	1152
1731951000	4.66	-0.11	-2.31	4.7699999	4.78	4.66	1427
1731691800	4.7699999	0.03	0.63	4.74	4.78	4.74	262
1731605400	4.74	-0.46	-8.85	4.7699999	4.94	4.61	8048
1731519000	5.2	0	0.00	5.2	5.2	5.2	0
1731432600	5.2	0	0.00	5.2	5.2	5.2	0
1731346200	5.2	-0.02	-0.38	5.22	5.22	5.2	55

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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