EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.751 | 5.000 | 4.751 | 5.000 | 5.000 | 68 |
| 2025-11-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1 |
| 2025-11-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 60 |
| 2025-11-03 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 60 |
| 2025-10-31 | 5.000 | 5.480 | 5.000 | 5.480 | 5.480 | 46 |
| 2025-10-30 | 5.480 | 5.480 | 5.000 | 5.480 | 5.480 | 292 |
| 2025-10-29 | 5.000 | 5.480 | 5.000 | 5.480 | 5.480 | 17 |
| 2025-10-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8 |
| 2025-10-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 293 |
| 2025-10-24 | 5.450 | 5.480 | 5.450 | 5.480 | 5.480 | 293 |
| 2025-10-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 20 |
| 2025-10-22 | 4.850 | 5.000 | 4.701 | 5.000 | 5.000 | 51 |
| 2025-10-21 | 4.701 | 4.701 | 4.701 | 4.701 | 4.701 | 88 |
| 2025-10-20 | 5.000 | 5.000 | 4.701 | 4.701 | 4.701 | 88 |
| 2025-10-17 | 5.000 | 5.450 | 5.000 | 5.000 | 5.000 | 103 |
| 2025-10-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2025-10-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2025-10-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2025-10-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 9 |
| 2025-10-10 | 5.119 | 5.119 | 5.100 | 5.100 | 5.100 | 33 |
| 2025-10-09 | 5.450 | 5.450 | 4.750 | 4.750 | 4.750 | 28 |
| 2025-10-08 | 4.850 | 4.850 | 4.501 | 4.501 | 4.501 | 90 |
| 2025-10-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25 |
| 2025-10-06 | 4.850 | 5.480 | 4.850 | 5.480 | 5.480 | 11 |
| 2025-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 118 |
| 2025-10-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 125 |
| 2025-10-01 | 4.600 | 5.500 | 4.600 | 5.500 | 5.500 | 112 |
| 2025-09-30 | 5.150 | 5.500 | 5.050 | 5.500 | 5.500 | 84 |
| 2025-09-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 5 |
| 2025-09-26 | 5.499 | 5.499 | 5.499 | 5.499 | 5.499 | 27 |
| 2025-09-25 | 5.000 | 5.499 | 5.000 | 5.499 | 5.499 | 27 |
| 2025-09-24 | 5.121 | 5.499 | 5.121 | 5.499 | 5.499 | 37 |
| 2025-09-23 | 5.020 | 5.030 | 5.020 | 5.030 | 5.030 | 2 |
| 2025-09-22 | 5.700 | 5.700 | 5.081 | 5.151 | 5.151 | 73 |
| 2025-09-19 | 5.600 | 5.750 | 5.600 | 5.740 | 5.740 | 143 |
| 2025-09-18 | 4.220 | 5.000 | 4.220 | 5.000 | 5.000 | 1,888 |
| 2025-09-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2 |
| 2025-09-16 | 4.325 | 4.650 | 4.325 | 4.325 | 4.325 | 115 |
| 2025-09-15 | 4.640 | 4.640 | 4.201 | 4.201 | 4.201 | 107 |
| 2025-09-12 | 4.300 | 4.650 | 4.200 | 4.650 | 4.650 | 63 |
| 2025-09-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2025-09-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2025-09-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2025-09-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 20 |
| 2025-09-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 20 |
| 2025-09-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 8 |
| 2025-09-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 8 |
| 2025-09-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 8 |
| 2025-09-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 219 |
| 2025-08-29 | 4.440 | 4.700 | 4.300 | 4.700 | 4.700 | 219 |
| 2025-08-28 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 40 |
| 2025-08-27 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 77 |
| 2025-08-26 | 4.411 | 4.411 | 4.400 | 4.400 | 4.400 | 8 |
| 2025-08-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2025-08-22 | 4.400 | 4.700 | 4.400 | 4.700 | 4.700 | 14 |
| 2025-08-21 | 4.411 | 4.411 | 4.400 | 4.400 | 4.400 | 459 |
| 2025-08-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 44 |
| 2025-08-19 | 4.400 | 4.690 | 4.400 | 4.690 | 4.690 | 101 |
| 2025-08-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 50 |
| 2025-08-15 | 4.450 | 4.700 | 4.450 | 4.700 | 4.700 | 35 |
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.