EUROPEAN MEDICAL SOLUTIONS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	6.180	6.180	6.060	6.060	6.060	60
2025-02-24	6.580	6.580	6.180	6.180	6.180	167
2025-02-21	6.600	6.600	6.180	6.580	6.580	8
2025-02-20	6.200	6.600	6.180	6.600	6.600	190
2025-02-19	6.200	6.200	6.121	6.200	6.200	375
2025-02-18	6.200	6.200	6.141	6.141	6.141	128
2025-02-17	6.202	6.300	6.202	6.202	6.202	270
2025-02-14	6.250	6.350	6.201	6.201	6.201	112
2025-02-13	6.201	6.201	6.201	6.201	6.201	4
2025-02-12	6.590	6.600	6.300	6.300	6.300	102
2025-02-11	6.590	6.590	6.300	6.300	6.300	66
2025-02-10	6.600	6.600	6.350	6.350	6.350	139
2025-02-07	6.220	6.600	6.201	6.600	6.600	96
2025-02-06	6.250	6.300	6.250	6.300	6.300	48
2025-02-05	6.200	6.650	6.200	6.650	6.650	51
2025-02-04	6.600	6.680	6.301	6.680	6.680	144
2025-02-03	6.200	6.200	6.200	6.200	6.200	3
2025-01-31	6.250	6.600	6.250	6.600	6.600	65
2025-01-30	6.300	6.300	6.150	6.150	6.150	212
2025-01-29	6.350	6.600	6.201	6.201	6.201	52
2025-01-28	6.350	6.350	6.350	6.350	6.350	0
2025-01-27	6.680	6.680	6.350	6.350	6.350	42
2025-01-24	6.400	6.650	6.400	6.650	6.650	65
2025-01-23	6.400	6.400	6.400	6.400	6.400	0
2025-01-22	6.670	6.670	6.250	6.400	6.400	5
2025-01-21	6.350	6.679	6.201	6.659	6.659	93
2025-01-20	6.700	6.700	6.201	6.201	6.201	71
2025-01-17	6.151	6.700	6.151	6.700	6.700	14
2025-01-16	6.251	6.600	6.251	6.600	6.600	378
2025-01-15	6.200	6.350	6.200	6.350	6.350	10
2025-01-14	6.401	6.660	6.401	6.660	6.660	215
2025-01-13	6.880	6.880	6.649	6.650	6.650	610
2025-01-10	6.150	6.650	6.150	6.650	6.650	29
2025-01-09	6.100	6.100	6.100	6.100	6.100	14
2025-01-08	6.900	6.900	6.100	6.100	6.100	306
2025-01-07	6.050	6.100	6.050	6.100	6.100	28
2025-01-06	6.800	6.920	6.020	6.020	6.020	280
2025-01-03	6.000	6.700	6.000	6.700	6.700	1,032
2025-01-02	6.000	6.200	6.000	6.000	6.000	507
2024-12-31	6.400	6.400	6.000	6.000	6.000	234
2024-12-30	0.017	0.020	0.017	0.019	6.700	395
2024-12-27	0.019	0.019	0.019	0.019	6.700	40
2024-12-24	0.019	0.019	0.017	0.018	6.336	105
2024-12-23	0.019	0.019	0.017	0.019	6.547	476
2024-12-20	0.019	0.019	0.017	0.019	6.547	149
2024-12-19	0.017	0.019	0.017	0.019	6.688	12
2024-12-18	0.019	0.019	0.017	0.018	6.477	4
2024-12-17	0.020	0.020	0.017	0.019	6.758	113
2024-12-16	0.017	0.019	0.017	0.019	6.547	11
2024-12-13	0.020	0.020	0.020	0.020	7.040	0
2024-12-12	0.017	0.020	0.017	0.020	7.040	115
2024-12-11	0.018	0.018	0.018	0.018	6.195	0
2024-12-10	0.017	0.018	0.017	0.018	6.195	8
2024-12-09	0.015	0.020	0.015	0.018	6.195	182
2024-12-06	0.016	0.018	0.016	0.018	6.195	3
2024-12-05	0.019	0.019	0.014	0.018	6.336	146
2024-12-04	0.014	0.019	0.014	0.019	6.547	308
2024-12-03	0.016	0.018	0.016	0.018	6.406	29
2024-12-02	0.018	0.018	0.016	0.018	6.406	9
2024-11-29	0.016	0.018	0.016	0.018	6.477	57

← NewerPage 8 of 22 · 1,281 trading daysOlder →

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.