EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.000 | 5.000 | 4.390 | 4.750 | 4.750 | 1,125 |
| 2025-05-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2025-05-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2025-05-16 | 5.000 | 5.499 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-05-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6 |
| 2025-05-14 | 4.901 | 5.001 | 4.901 | 5.001 | 5.001 | 5 |
| 2025-05-13 | 4.901 | 4.901 | 4.901 | 4.901 | 4.901 | 65 |
| 2025-05-12 | 4.951 | 5.021 | 4.901 | 5.021 | 5.021 | 235 |
| 2025-05-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-05-08 | 4.850 | 5.500 | 4.850 | 5.500 | 5.500 | 8 |
| 2025-05-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 30 |
| 2025-05-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 649 |
| 2025-05-05 | 4.903 | 4.911 | 4.903 | 4.911 | 4.911 | 41 |
| 2025-05-02 | 4.903 | 4.903 | 4.903 | 4.903 | 4.903 | 3 |
| 2025-04-30 | 5.500 | 5.500 | 4.851 | 4.851 | 4.851 | 4 |
| 2025-04-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-25 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 533 |
| 2025-04-24 | 5.399 | 5.399 | 4.851 | 4.851 | 4.851 | 70 |
| 2025-04-23 | 5.499 | 5.499 | 5.499 | 5.499 | 5.499 | 0 |
| 2025-04-22 | 5.500 | 5.500 | 5.499 | 5.499 | 5.499 | 65 |
| 2025-04-17 | 5.399 | 5.399 | 5.399 | 5.399 | 5.399 | 0 |
| 2025-04-16 | 5.399 | 5.399 | 5.399 | 5.399 | 5.399 | 0 |
| 2025-04-15 | 5.499 | 5.499 | 5.399 | 5.399 | 5.399 | 20 |
| 2025-04-14 | 5.499 | 5.499 | 5.499 | 5.499 | 5.499 | 10 |
| 2025-04-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-10 | 5.001 | 5.500 | 4.800 | 5.500 | 5.500 | 643 |
| 2025-04-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2025-04-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-04-07 | 5.494 | 5.500 | 5.494 | 5.500 | 5.500 | 505 |
| 2025-04-04 | 4.801 | 5.500 | 4.801 | 5.500 | 5.500 | 125 |
| 2025-04-03 | 4.921 | 4.921 | 4.833 | 4.833 | 4.833 | 67 |
| 2025-04-02 | 5.499 | 5.499 | 4.801 | 4.801 | 4.801 | 407 |
| 2025-04-01 | 4.500 | 4.801 | 4.500 | 4.801 | 4.801 | 17 |
| 2025-03-31 | 5.499 | 5.499 | 5.000 | 5.000 | 5.000 | 91 |
| 2025-03-28 | 5.320 | 5.560 | 5.040 | 5.560 | 5.560 | 75 |
| 2025-03-27 | 5.559 | 5.560 | 5.360 | 5.560 | 5.560 | 158 |
| 2025-03-26 | 5.750 | 5.750 | 5.350 | 5.560 | 5.560 | 851 |
| 2025-03-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 18 |
| 2025-03-24 | 5.750 | 6.200 | 5.750 | 6.200 | 6.200 | 52 |
| 2025-03-21 | 5.800 | 6.200 | 5.750 | 6.200 | 6.200 | 215 |
| 2025-03-20 | 5.850 | 6.000 | 5.800 | 6.000 | 6.000 | 122 |
| 2025-03-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 5 |
| 2025-03-18 | 5.980 | 6.200 | 5.800 | 6.200 | 6.200 | 257 |
| 2025-03-17 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 1,060 |
| 2025-03-14 | 5.701 | 5.980 | 5.701 | 5.980 | 5.980 | 24 |
| 2025-03-13 | 6.050 | 6.050 | 5.701 | 5.701 | 5.701 | 241 |
| 2025-03-12 | 6.300 | 6.300 | 6.050 | 6.060 | 6.060 | 304 |
| 2025-03-11 | 6.480 | 6.480 | 6.030 | 6.051 | 6.051 | 327 |
| 2025-03-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7 |
| 2025-03-07 | 6.449 | 6.449 | 6.030 | 6.420 | 6.420 | 40 |
| 2025-03-06 | 6.399 | 6.399 | 6.021 | 6.021 | 6.021 | 52 |
| 2025-03-05 | 6.061 | 6.061 | 6.061 | 6.061 | 6.061 | 65 |
| 2025-03-04 | 6.061 | 6.061 | 6.061 | 6.061 | 6.061 | 203 |
| 2025-03-03 | 6.579 | 6.579 | 6.060 | 6.559 | 6.559 | 445 |
| 2025-02-28 | 6.121 | 6.390 | 6.061 | 6.390 | 6.390 | 280 |
| 2025-02-27 | 6.040 | 6.101 | 6.040 | 6.101 | 6.101 | 15 |
| 2025-02-26 | 6.061 | 6.349 | 6.061 | 6.349 | 6.349 | 333 |
| 2025-02-25 | 6.180 | 6.180 | 6.060 | 6.060 | 6.060 | 60 |
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.