EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 51 |
| 2026-04-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 30 |
| 2026-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2026-04-27 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 160 |
| 2026-04-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2026-04-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 104 |
| 2026-04-22 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 104 |
| 2026-04-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2026-04-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16 |
| 2026-04-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16 |
| 2026-04-15 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 16 |
| 2026-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2026-04-13 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 62 |
| 2026-04-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3 |
| 2026-04-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3 |
| 2026-04-08 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 44 |
| 2026-04-07 | 5.399 | 5.399 | 5.399 | 5.399 | 5.399 | 0 |
| 2026-04-02 | 5.399 | 5.399 | 5.399 | 5.399 | 5.399 | 33 |
| 2026-04-01 | 5.199 | 5.199 | 5.199 | 5.199 | 5.199 | 20 |
| 2026-03-31 | 5.199 | 5.199 | 5.199 | 5.199 | 5.199 | 20 |
| 2026-03-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 18 |
| 2026-03-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 12 |
| 2026-03-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 130 |
| 2026-03-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 130 |
| 2026-03-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 130 |
| 2026-03-23 | 5.050 | 5.050 | 4.710 | 5.050 | 5.050 | 130 |
| 2026-03-20 | 4.830 | 5.000 | 4.760 | 5.000 | 5.000 | 172 |
| 2026-03-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 59 |
| 2026-03-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 29 |
| 2026-03-17 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 76 |
| 2026-03-16 | 4.901 | 4.901 | 4.901 | 4.901 | 4.901 | 3 |
| 2026-03-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 50 |
| 2026-03-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 50 |
| 2026-03-11 | 4.951 | 4.951 | 4.951 | 4.951 | 4.951 | 50 |
| 2026-03-10 | 4.951 | 4.951 | 4.951 | 4.951 | 4.951 | 50 |
| 2026-03-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 8 |
| 2026-03-06 | 4.950 | 5.300 | 4.950 | 5.300 | 5.300 | 147 |
| 2026-03-05 | 5.300 | 5.300 | 4.951 | 4.951 | 4.951 | 15 |
| 2026-03-04 | 4.951 | 5.300 | 4.951 | 5.300 | 5.300 | 7 |
| 2026-03-03 | 5.439 | 5.439 | 5.439 | 5.439 | 5.439 | 1 |
| 2026-03-02 | 5.439 | 5.439 | 5.439 | 5.439 | 5.439 | 1 |
| 2026-02-27 | 4.951 | 5.439 | 4.951 | 5.439 | 5.439 | 72 |
| 2026-02-26 | 5.000 | 5.440 | 4.951 | 5.440 | 5.440 | 123 |
| 2026-02-25 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 5 |
| 2026-02-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-02-23 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 5 |
| 2026-02-20 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 5 |
| 2026-02-19 | 5.021 | 5.021 | 5.020 | 5.020 | 5.020 | 35 |
| 2026-02-18 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 7 |
| 2026-02-17 | 5.021 | 5.190 | 5.021 | 5.190 | 5.190 | 7 |
| 2026-02-16 | 5.359 | 5.359 | 5.359 | 5.359 | 5.359 | 10 |
| 2026-02-13 | 5.021 | 5.360 | 5.021 | 5.360 | 5.360 | 35 |
| 2026-02-12 | 5.020 | 5.360 | 5.020 | 5.360 | 5.360 | 73 |
| 2026-02-11 | 5.051 | 5.360 | 5.001 | 5.360 | 5.360 | 48 |
| 2026-02-10 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 105 |
| 2026-02-09 | 5.439 | 5.439 | 5.359 | 5.359 | 5.359 | 41 |
| 2026-02-06 | 5.319 | 5.319 | 5.319 | 5.319 | 5.319 | 79 |
| 2026-02-05 | 4.901 | 5.319 | 4.901 | 5.319 | 5.319 | 79 |
| 2026-02-04 | 5.180 | 5.480 | 4.901 | 5.240 | 5.240 | 403 |
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.