EUROPEAN MEDICAL SOLUTIONS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.019	0.020	0.018	0.020	6.864	233
2024-03-15	0.019	0.019	0.018	0.019	6.688	143
2024-03-14	0.018	0.018	0.018	0.018	6.160	64
2024-03-13	0.018	0.019	0.018	0.018	6.160	133
2024-03-12	0.019	0.019	0.019	0.019	6.512	0
2024-03-11	0.018	0.019	0.017	0.019	6.512	216
2024-03-08	0.020	0.020	0.018	0.019	6.688	26
2024-03-07	0.020	0.020	0.018	0.019	6.688	35
2024-03-06	0.020	0.020	0.018	0.020	7.040	222
2024-03-05	0.019	0.020	0.018	0.018	6.336	224
2024-03-04	0.019	0.022	0.017	0.022	7.744	243
2024-03-01	0.019	0.022	0.019	0.021	7.392	3
2024-02-29	0.022	0.022	0.017	0.022	7.568	530
2024-02-28	0.021	0.022	0.020	0.022	7.744	772
2024-02-27	0.022	0.022	0.021	0.022	7.568	173
2024-02-26	0.022	0.022	0.021	0.021	7.216	0
2024-02-23	0.022	0.022	0.021	0.022	7.744	27
2024-02-22	0.021	0.022	0.020	0.022	7.744	86
2024-02-21	0.021	0.022	0.021	0.022	7.568	48
2024-02-20	0.022	0.022	0.021	0.022	7.744	59
2024-02-19	0.022	0.022	0.021	0.022	7.744	21
2024-02-16	0.022	0.023	0.021	0.023	7.920	187
2024-02-15	0.023	0.023	0.020	0.022	7.568	27
2024-02-14	0.021	0.022	0.020	0.022	7.744	102
2024-02-13	0.022	0.023	0.021	0.023	7.920	18
2024-02-12	0.021	0.022	0.021	0.022	7.744	25
2024-02-09	0.023	0.023	0.020	0.023	7.920	313
2024-02-08	0.022	0.023	0.021	0.023	8.096	7
2024-02-07	0.021	0.022	0.021	0.022	7.568	41
2024-02-06	0.021	0.023	0.021	0.023	7.920	22
2024-02-05	0.024	0.024	0.021	0.024	8.272	26
2024-02-02	0.023	0.023	0.021	0.023	8.096	13
2024-02-01	0.024	0.024	0.021	0.023	7.920	38
2024-01-31	0.021	0.024	0.021	0.023	8.096	81
2024-01-30	0.023	0.024	0.021	0.024	8.272	57
2024-01-29	0.023	0.023	0.021	0.023	8.096	233
2024-01-26	0.022	0.023	0.020	0.023	7.920	901
2024-01-25	0.024	0.024	0.022	0.022	7.744	282
2024-01-24	0.022	0.024	0.022	0.022	7.568	144
2024-01-23	0.024	0.024	0.022	0.022	7.568	29
2024-01-22	0.025	0.025	0.022	0.024	8.272	110
2024-01-19	0.025	0.025	0.022	0.022	7.744	315
2024-01-18	0.025	0.025	0.024	0.025	8.624	61
2024-01-17	0.025	0.025	0.023	0.024	8.448	41
2024-01-16	0.024	0.025	0.024	0.024	8.272	94
2024-01-15	0.023	0.025	0.023	0.025	8.624	57
2024-01-12	0.025	0.025	0.023	0.025	8.624	142
2024-01-11	0.024	0.024	0.023	0.024	8.448	231
2024-01-10	0.024	0.024	0.023	0.024	8.448	227
2024-01-09	0.024	0.024	0.023	0.023	8.096	55
2024-01-08	0.025	0.025	0.023	0.025	8.624	31
2024-01-05	0.024	0.025	0.023	0.025	8.624	266
2024-01-04	0.024	0.024	0.023	0.024	8.448	235
2024-01-03	0.024	0.024	0.022	0.024	8.448	175
2024-01-02	0.022	0.024	0.022	0.024	8.448	355
2023-12-29	0.024	0.024	0.022	0.024	8.272	57
2023-12-28	0.021	0.024	0.021	0.024	8.272	366
2023-12-27	0.022	0.022	0.021	0.022	7.744	56
2023-12-22	0.022	0.022	0.020	0.022	7.568	707
2023-12-21	0.023	0.023	0.022	0.023	8.096	104

← NewerPage 12 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.