EUROPEAN MEDICAL SOLUTIONS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.024	0.024	0.024	0.024	8.448	29
2023-04-11	0.025	0.025	0.023	0.024	8.448	244
2023-04-06	0.026	0.026	0.024	0.024	8.272	41
2023-04-05	0.024	0.025	0.024	0.025	8.800	180
2023-04-04	0.025	0.025	0.023	0.024	8.272	39
2023-04-03	0.022	0.026	0.022	0.026	8.976	707
2023-03-31	0.026	0.026	0.025	0.026	9.011	509
2023-03-30	0.026	0.026	0.026	0.026	9.011	24
2023-03-29	0.025	0.026	0.025	0.025	8.730	231
2023-03-28	0.025	0.025	0.023	0.025	8.730	34
2023-03-27	0.024	0.025	0.022	0.025	8.800	140
2023-03-24	0.025	0.025	0.024	0.024	8.518	75
2023-03-23	0.024	0.025	0.020	0.024	8.589	601
2023-03-22	0.024	0.025	0.023	0.024	8.378	386
2023-03-21	0.025	0.025	0.023	0.023	8.166	111
2023-03-20	0.027	0.027	0.023	0.024	8.518	805
2023-03-17	0.030	0.030	0.025	0.025	8.870	405
2023-03-16	0.030	0.030	0.026	0.030	10.419	79
2023-03-15	0.031	0.033	0.025	0.029	10.278	2,081
2023-03-14	0.034	0.034	0.031	0.033	11.686	315
2023-03-13	0.034	0.034	0.031	0.031	10.842	715
2023-03-10	0.032	0.035	0.032	0.034	12.109	338
2023-03-09	0.035	0.035	0.033	0.033	11.686	160
2023-03-08	0.035	0.035	0.033	0.035	12.250	307
2023-03-07	0.032	0.033	0.032	0.033	11.616	730
2023-03-06	0.033	0.033	0.032	0.033	11.546	74
2023-03-03	0.031	0.033	0.031	0.032	11.264	454
2023-03-02	0.035	0.035	0.031	0.033	11.757	819
2023-03-01	0.036	0.036	0.031	0.035	12.250	1,201
2023-02-28	0.037	0.037	0.030	0.032	11.264	713
2023-02-27	0.033	0.037	0.033	0.037	12.883	543
2023-02-24	0.036	0.037	0.032	0.035	12.390	2,575
2023-02-23	0.028	0.037	0.026	0.036	12.742	4,077
2023-02-22	0.028	0.028	0.027	0.027	9.363	896
2023-02-21	0.027	0.028	0.026	0.028	9.786	480
2023-02-20	0.026	0.027	0.024	0.026	9.222	1,018
2023-02-17	0.026	0.026	0.025	0.025	8.870	359
2023-02-16	0.025	0.026	0.025	0.025	8.800	59
2023-02-15	0.026	0.026	0.025	0.025	8.800	365
2023-02-14	0.026	0.026	0.025	0.025	8.870	36
2023-02-13	0.025	0.026	0.025	0.025	8.800	127
2023-02-10	0.027	0.027	0.025	0.025	8.941	327
2023-02-09	0.027	0.027	0.025	0.027	9.434	263
2023-02-08	0.027	0.027	0.025	0.025	8.941	358
2023-02-07	0.028	0.028	0.025	0.025	8.800	795
2023-02-06	0.031	0.031	0.026	0.026	9.293	800
2023-02-03	0.032	0.032	0.028	0.031	10.982	516
2023-02-02	0.032	0.032	0.029	0.030	10.560	396
2023-02-01	0.030	0.032	0.030	0.031	10.912	369
2023-01-31	0.032	0.032	0.030	0.030	10.560	805
2023-01-30	0.031	0.032	0.031	0.031	11.053	131
2023-01-27	0.032	0.033	0.031	0.033	11.546	182
2023-01-26	0.032	0.033	0.032	0.032	11.264	16
2023-01-25	0.032	0.033	0.032	0.033	11.686	1,036
2023-01-24	0.035	0.035	0.031	0.033	11.757	461
2023-01-23	0.035	0.035	0.032	0.032	11.264	1,432
2023-01-20	0.036	0.036	0.034	0.034	12.038	382
2023-01-19	0.039	0.042	0.032	0.036	12.742	2,200
2023-01-18	0.044	0.044	0.038	0.039	13.587	893
2023-01-17	0.041	0.044	0.041	0.041	14.502	48

← NewerPage 16 of 22 · 1,285 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.