EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 95 |
| 2026-07-23 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 95 |
| 2026-07-22 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 66 |
| 2026-07-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2026-07-20 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 311 |
| 2026-07-17 | 4.000 | 4.140 | 3.640 | 4.140 | 4.140 | 311 |
| 2026-07-16 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 116 |
| 2026-07-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 231 |
| 2026-07-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 231 |
| 2026-07-13 | 4.140 | 4.160 | 4.140 | 4.140 | 4.140 | 112 |
| 2026-07-10 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 15 |
| 2026-07-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2026-07-08 | 4.900 | 4.900 | 4.480 | 4.500 | 4.500 | 1,153 |
| 2026-07-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 95 |
| 2026-07-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 95 |
| 2026-07-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-07-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-07-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 44 |
| 2026-06-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 44 |
| 2026-06-29 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 44 |
| 2026-06-26 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 21 |
| 2026-06-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 21 |
| 2026-06-24 | 4.940 | 4.940 | 4.920 | 4.920 | 4.920 | 59 |
| 2026-06-23 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 4 |
| 2026-06-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 4 |
| 2026-06-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 4 |
| 2026-06-18 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 101 |
| 2026-06-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 54 |
| 2026-06-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 54 |
| 2026-06-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2026-06-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2026-06-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 47 |
| 2026-06-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 18 |
| 2026-06-08 | 4.920 | 5.200 | 4.920 | 5.200 | 5.200 | 18 |
| 2026-06-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 56 |
| 2026-06-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 56 |
| 2026-06-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 60 |
| 2026-06-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-06-01 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-05-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2026-05-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2026-05-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2026-05-26 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 32 |
| 2026-05-25 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 8 |
| 2026-05-22 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 60 |
| 2026-05-21 | 5.000 | 5.400 | 4.960 | 5.400 | 5.400 | 654 |
| 2026-05-20 | 5.250 | 5.400 | 5.000 | 5.000 | 5.000 | 680 |
| 2026-05-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 114 |
| 2026-05-18 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 203 |
| 2026-05-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 57 |
| 2026-05-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 57 |
| 2026-05-13 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 57 |
| 2026-05-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 102 |
| 2026-05-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-05-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-05-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-05-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-05-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-05-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
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.