EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 102 |
| 2025-08-13 | 4.401 | 4.401 | 4.401 | 4.401 | 4.401 | 4 |
| 2025-08-12 | 4.623 | 4.623 | 4.623 | 4.623 | 4.623 | 44 |
| 2025-08-11 | 4.582 | 4.700 | 4.321 | 4.700 | 4.700 | 150 |
| 2025-08-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 278 |
| 2025-08-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 168 |
| 2025-08-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 168 |
| 2025-08-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 168 |
| 2025-08-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 168 |
| 2025-08-01 | 4.601 | 4.601 | 4.600 | 4.600 | 4.600 | 347 |
| 2025-07-31 | 4.450 | 4.700 | 4.450 | 4.700 | 4.700 | 6 |
| 2025-07-30 | 4.321 | 4.700 | 4.321 | 4.700 | 4.700 | 179 |
| 2025-07-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 134 |
| 2025-07-28 | 4.700 | 4.700 | 4.450 | 4.700 | 4.700 | 134 |
| 2025-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 661 |
| 2025-07-24 | 4.670 | 5.000 | 4.550 | 5.000 | 5.000 | 661 |
| 2025-07-23 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 306 |
| 2025-07-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 6 |
| 2025-07-21 | 4.690 | 4.690 | 4.400 | 4.690 | 4.690 | 363 |
| 2025-07-18 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 10 |
| 2025-07-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 86 |
| 2025-07-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 86 |
| 2025-07-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 26 |
| 2025-07-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 26 |
| 2025-07-11 | 4.600 | 4.670 | 4.600 | 4.670 | 4.670 | 57 |
| 2025-07-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 17 |
| 2025-07-09 | 4.400 | 4.600 | 4.300 | 4.600 | 4.600 | 17 |
| 2025-07-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 71 |
| 2025-07-07 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 71 |
| 2025-07-04 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 21 |
| 2025-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2025-07-02 | 4.690 | 4.690 | 4.500 | 4.500 | 4.500 | 50 |
| 2025-07-01 | 4.690 | 4.690 | 4.500 | 4.500 | 4.500 | 23 |
| 2025-06-30 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 39 |
| 2025-06-27 | 4.300 | 4.690 | 4.300 | 4.690 | 4.690 | 186 |
| 2025-06-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 184 |
| 2025-06-25 | 4.400 | 4.700 | 4.350 | 4.700 | 4.700 | 478 |
| 2025-06-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 160 |
| 2025-06-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 160 |
| 2025-06-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 160 |
| 2025-06-19 | 4.350 | 4.650 | 4.350 | 4.350 | 4.350 | 111 |
| 2025-06-18 | 4.351 | 4.351 | 4.351 | 4.351 | 4.351 | 20 |
| 2025-06-17 | 4.350 | 4.700 | 4.350 | 4.700 | 4.700 | 4 |
| 2025-06-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 437 |
| 2025-06-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 437 |
| 2025-06-12 | 4.351 | 4.700 | 4.350 | 4.700 | 4.700 | 437 |
| 2025-06-11 | 4.351 | 4.351 | 4.351 | 4.351 | 4.351 | 42 |
| 2025-06-10 | 4.351 | 4.351 | 4.351 | 4.351 | 4.351 | 42 |
| 2025-06-09 | 4.351 | 4.351 | 4.351 | 4.351 | 4.351 | 32 |
| 2025-06-06 | 4.700 | 4.700 | 4.351 | 4.700 | 4.700 | 893 |
| 2025-06-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 131 |
| 2025-06-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 131 |
| 2025-06-03 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 131 |
| 2025-06-02 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 20 |
| 2025-05-30 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 139 |
| 2025-05-29 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 27 |
| 2025-05-28 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 729 |
| 2025-05-27 | 4.330 | 4.400 | 4.300 | 4.400 | 4.400 | 28 |
| 2025-05-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 716 |
| 2025-05-23 | 4.400 | 4.401 | 4.200 | 4.200 | 4.200 | 716 |
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.