EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 318 |
| 2026-02-02 | 4.821 | 5.160 | 4.821 | 5.160 | 5.160 | 24 |
| 2026-01-30 | 5.179 | 5.180 | 5.179 | 5.180 | 5.180 | 300 |
| 2026-01-29 | 4.780 | 5.200 | 4.780 | 5.200 | 5.200 | 6 |
| 2026-01-28 | 5.199 | 5.199 | 5.199 | 5.199 | 5.199 | 50 |
| 2026-01-27 | 5.200 | 5.200 | 4.781 | 4.781 | 4.781 | 100 |
| 2026-01-26 | 5.199 | 5.200 | 4.751 | 5.200 | 5.200 | 104 |
| 2026-01-23 | 4.751 | 5.200 | 4.751 | 5.200 | 5.200 | 15 |
| 2026-01-22 | 4.751 | 4.751 | 4.751 | 4.751 | 4.751 | 1 |
| 2026-01-21 | 4.801 | 5.119 | 4.801 | 5.119 | 5.119 | 286 |
| 2026-01-20 | 5.128 | 5.128 | 5.069 | 5.069 | 5.069 | 35 |
| 2026-01-19 | 4.751 | 4.751 | 4.751 | 4.751 | 4.751 | 58 |
| 2026-01-16 | 4.751 | 4.999 | 4.751 | 4.999 | 4.999 | 466 |
| 2026-01-15 | 5.149 | 5.149 | 4.751 | 5.099 | 5.099 | 255 |
| 2026-01-14 | 5.199 | 5.199 | 5.179 | 5.179 | 5.179 | 186 |
| 2026-01-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 167 |
| 2026-01-12 | 4.680 | 5.000 | 4.680 | 4.720 | 4.720 | 167 |
| 2026-01-09 | 4.680 | 4.681 | 4.680 | 4.681 | 4.681 | 17 |
| 2026-01-08 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 157 |
| 2026-01-07 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 157 |
| 2026-01-06 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 6 |
| 2026-01-05 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | 6 |
| 2026-01-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2025-12-31 | 4.651 | 5.200 | 4.651 | 5.200 | 5.200 | 33 |
| 2025-12-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2025-12-29 | 5.120 | 5.120 | 4.650 | 5.100 | 5.100 | 16 |
| 2025-12-24 | 4.620 | 5.120 | 4.620 | 5.120 | 5.120 | 11 |
| 2025-12-23 | 4.621 | 4.621 | 4.621 | 4.621 | 4.621 | 8 |
| 2025-12-22 | 4.751 | 4.751 | 4.621 | 4.621 | 4.621 | 40 |
| 2025-12-19 | 5.250 | 5.250 | 5.249 | 5.249 | 5.249 | 320 |
| 2025-12-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-12-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-12-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-12-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-12-12 | 5.299 | 5.400 | 5.299 | 5.400 | 5.400 | 9 |
| 2025-12-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 524 |
| 2025-12-10 | 5.100 | 5.400 | 4.800 | 5.400 | 5.400 | 524 |
| 2025-12-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2025-12-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 57 |
| 2025-12-05 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 184 |
| 2025-12-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-12-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 134 |
| 2025-12-02 | 5.200 | 5.499 | 5.200 | 5.200 | 5.200 | 134 |
| 2025-12-01 | 5.200 | 5.201 | 5.200 | 5.200 | 5.200 | 268 |
| 2025-11-28 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 251 |
| 2025-11-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 786 |
| 2025-11-26 | 5.100 | 5.350 | 5.099 | 5.100 | 5.100 | 786 |
| 2025-11-25 | 4.750 | 4.750 | 4.530 | 4.530 | 4.530 | 44 |
| 2025-11-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 7 |
| 2025-11-21 | 5.099 | 5.099 | 5.099 | 5.099 | 5.099 | 5 |
| 2025-11-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6 |
| 2025-11-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1 |
| 2025-11-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2025-11-17 | 4.800 | 4.831 | 4.800 | 4.831 | 4.831 | 141 |
| 2025-11-14 | 5.000 | 5.099 | 4.751 | 4.850 | 4.850 | 49 |
| 2025-11-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-11-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2025-11-11 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 49 |
| 2025-11-10 | 4.751 | 5.349 | 4.751 | 5.020 | 5.020 | 49 |
| 2025-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 68 |
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.