EUROPEAN MEDICAL SOLUTIONS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.022	0.023	0.022	0.022	7.744	19
2023-12-19	0.023	0.023	0.021	0.023	8.096	404
2023-12-18	0.022	0.023	0.021	0.023	8.096	529
2023-12-15	0.020	0.022	0.020	0.022	7.744	50
2023-12-14	0.020	0.021	0.020	0.021	7.392	1,338
2023-12-13	0.019	0.020	0.019	0.020	7.040	208
2023-12-12	0.019	0.020	0.018	0.020	7.040	1,129
2023-12-11	0.019	0.020	0.019	0.020	6.864	72
2023-12-08	0.020	0.020	0.019	0.020	6.864	356
2023-12-07	0.020	0.022	0.020	0.020	7.040	153
2023-12-06	0.019	0.020	0.019	0.019	6.512	115
2023-12-05	0.020	0.020	0.019	0.020	7.040	290
2023-12-04	0.019	0.020	0.019	0.020	7.040	254
2023-12-01	0.018	0.019	0.018	0.019	6.512	151
2023-11-30	0.019	0.019	0.018	0.019	6.512	189
2023-11-29	0.018	0.019	0.018	0.019	6.512	7
2023-11-28	0.018	0.019	0.018	0.018	6.336	117
2023-11-27	0.017	0.019	0.017	0.019	6.512	16
2023-11-24	0.017	0.018	0.017	0.018	6.336	68
2023-11-23	0.018	0.018	0.017	0.018	6.336	37
2023-11-22	0.017	0.017	0.017	0.017	5.984	86
2023-11-21	0.017	0.019	0.017	0.017	5.984	102
2023-11-20	0.019	0.019	0.017	0.017	5.984	722
2023-11-17	0.019	0.019	0.018	0.019	6.512	237
2023-11-16	0.017	0.019	0.017	0.019	6.512	444
2023-11-15	0.019	0.019	0.017	0.019	6.688	65
2023-11-14	0.016	0.019	0.016	0.019	6.512	27
2023-11-13	0.017	0.019	0.016	0.019	6.688	197
2023-11-10	0.018	0.018	0.018	0.018	6.160	34
2023-11-09	0.018	0.018	0.017	0.018	6.160	105
2023-11-08	0.017	0.017	0.017	0.017	5.984	324
2023-11-07	0.017	0.018	0.017	0.018	6.160	100
2023-11-06	0.018	0.018	0.017	0.018	6.336	273
2023-11-03	0.017	0.018	0.017	0.018	6.336	1,091
2023-11-02	0.016	0.017	0.016	0.017	5.984	320
2023-11-01	0.016	0.016	0.015	0.015	5.280	263
2023-10-31	0.016	0.016	0.015	0.016	5.632	208
2023-10-30	0.016	0.016	0.015	0.016	5.632	219
2023-10-27	0.015	0.016	0.014	0.016	5.456	289
2023-10-26	0.015	0.015	0.015	0.015	5.104	33
2023-10-25	0.015	0.016	0.015	0.015	5.104	12
2023-10-24	0.016	0.016	0.015	0.015	5.104	101
2023-10-23	0.016	0.016	0.014	0.014	4.928	610
2023-10-20	0.014	0.016	0.014	0.016	5.632	834
2023-10-19	0.014	0.014	0.014	0.014	4.752	33
2023-10-18	0.014	0.016	0.014	0.014	4.928	343
2023-10-17	0.015	0.016	0.013	0.013	4.576	74
2023-10-16	0.016	0.016	0.015	0.015	5.104	86
2023-10-13	0.015	0.016	0.015	0.016	5.632	155
2023-10-12	0.016	0.017	0.015	0.015	5.280	665
2023-10-11	0.015	0.015	0.015	0.015	5.280	0
2023-10-10	0.015	0.015	0.015	0.015	5.280	9
2023-10-09	0.015	0.015	0.015	0.015	5.280	29
2023-10-06	0.017	0.018	0.015	0.015	5.280	922
2023-10-05	0.018	0.018	0.017	0.017	5.808	85
2023-10-04	0.017	0.018	0.015	0.018	6.160	1,234
2023-10-03	0.017	0.017	0.016	0.016	5.632	194
2023-10-02	0.017	0.017	0.017	0.017	5.808	53
2023-09-29	0.016	0.016	0.016	0.016	5.632	98
2023-09-28	0.016	0.018	0.016	0.016	5.632	171

← NewerPage 13 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.