EUROPEAN MEDICAL SOLUTIONS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.023	0.023	0.020	0.023	8.026	667
2024-06-12	0.021	0.023	0.021	0.023	8.096	76
2024-06-11	0.023	0.023	0.021	0.023	7.955	2
2024-06-10	0.022	0.024	0.021	0.024	8.307	25
2024-06-07	0.021	0.024	0.021	0.024	8.307	7
2024-06-06	0.021	0.024	0.021	0.024	8.307	9
2024-06-05	0.020	0.024	0.020	0.024	8.307	154
2024-06-04	0.020	0.024	0.020	0.024	8.307	16
2024-06-03	0.021	0.024	0.020	0.024	8.307	28
2024-05-31	0.019	0.024	0.019	0.024	8.307	161
2024-05-30	0.019	0.024	0.019	0.024	8.307	447
2024-05-29	0.020	0.024	0.019	0.024	8.307	592
2024-05-28	0.021	0.021	0.020	0.020	7.040	172
2024-05-27	0.022	0.022	0.020	0.021	7.462	114
2024-05-24	0.022	0.022	0.022	0.022	7.744	0
2024-05-23	0.020	0.022	0.020	0.022	7.744	18
2024-05-22	0.019	0.022	0.018	0.022	7.603	490
2024-05-21	0.022	0.022	0.019	0.022	7.885	194
2024-05-20	0.023	0.023	0.021	0.023	7.955	29
2024-05-17	0.022	0.023	0.022	0.023	7.955	126
2024-05-16	0.021	0.023	0.020	0.023	7.955	90
2024-05-15	0.022	0.022	0.021	0.021	7.322	71
2024-05-14	0.023	0.023	0.021	0.021	7.392	78
2024-05-13	0.023	0.024	0.020	0.020	7.110	346
2024-05-10	0.022	0.023	0.020	0.023	8.166	375
2024-05-09	0.024	0.024	0.024	0.024	8.448	0
2024-05-08	0.021	0.024	0.021	0.024	8.448	2
2024-05-07	0.024	0.024	0.024	0.024	8.448	0
2024-05-06	0.020	0.024	0.020	0.024	8.448	7
2024-05-03	0.024	0.024	0.024	0.024	8.448	0
2024-05-02	0.021	0.024	0.019	0.024	8.448	377
2024-04-30	0.020	0.037	0.020	0.024	8.448	2,489
2024-04-29	0.018	0.018	0.018	0.018	6.336	2
2024-04-26	0.018	0.018	0.018	0.018	6.336	76
2024-04-25	0.018	0.020	0.018	0.020	6.970	26
2024-04-24	0.018	0.020	0.018	0.020	6.970	46
2024-04-23	0.018	0.020	0.018	0.020	7.181	64
2024-04-22	0.018	0.021	0.018	0.021	7.322	290
2024-04-19	0.019	0.021	0.016	0.021	7.392	864
2024-04-18	0.019	0.019	0.019	0.019	6.829	0
2024-04-17	0.021	0.022	0.019	0.021	7.533	218
2024-04-16	0.018	0.019	0.018	0.019	6.688	22
2024-04-15	0.022	0.022	0.018	0.018	6.477	304
2024-04-12	0.019	0.022	0.019	0.022	7.674	6
2024-04-11	0.018	0.020	0.018	0.020	7.040	29
2024-04-10	0.022	0.022	0.018	0.022	7.674	211
2024-04-09	0.018	0.022	0.017	0.022	7.674	519
2024-04-08	0.018	0.020	0.017	0.020	7.040	22
2024-04-05	0.020	0.020	0.018	0.020	7.040	2
2024-04-04	0.020	0.020	0.018	0.020	7.040	9
2024-04-03	0.018	0.020	0.018	0.020	7.040	18
2024-04-02	0.022	0.022	0.018	0.018	6.336	117
2024-03-28	0.019	0.020	0.018	0.020	6.864	232
2024-03-27	0.018	0.018	0.018	0.018	6.336	2
2024-03-26	0.018	0.019	0.018	0.019	6.688	30
2024-03-25	0.019	0.019	0.018	0.019	6.688	7
2024-03-22	0.018	0.019	0.018	0.019	6.688	7
2024-03-21	0.018	0.018	0.018	0.018	6.336	26
2024-03-20	0.018	0.019	0.018	0.019	6.688	30
2024-03-19	0.020	0.020	0.018	0.020	6.864	39

← NewerPage 11 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.