EUROPEAN MEDICAL SOLUTIONS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 44 |
| 2026-10-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4 |
| 2026-10-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 48 |
| 2026-10-13 | 3.940 | 3.940 | 3.680 | 3.680 | 3.680 | 254 |
| 2026-10-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 67 |
| 2026-10-09 | 3.620 | 3.900 | 3.620 | 3.900 | 3.900 | 17 |
| 2026-10-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-10-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 35 |
| 2026-10-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2026-10-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-10-02 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 91 |
| 2026-10-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 63 |
| 2026-09-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 63 |
| 2026-09-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 60 |
| 2026-09-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 60 |
| 2026-09-23 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 60 |
| 2026-09-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-09-21 | 3.900 | 3.900 | 3.520 | 3.520 | 3.520 | 71 |
| 2026-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 174 |
| 2026-09-17 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 48 |
| 2026-09-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1 |
| 2026-09-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 85 |
| 2026-09-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-09-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 52 |
| 2026-09-10 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 52 |
| 2026-09-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 56 |
| 2026-09-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 49 |
| 2026-09-07 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 247 |
| 2026-09-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 96 |
| 2026-09-03 | 3.800 | 4.100 | 3.680 | 3.680 | 3.680 | 96 |
| 2026-09-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 84 |
| 2026-09-01 | 3.500 | 3.820 | 3.500 | 3.820 | 3.820 | 84 |
| 2026-08-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 24 |
| 2026-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 24 |
| 2026-08-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 24 |
| 2026-08-26 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 165 |
| 2026-08-25 | 3.700 | 3.900 | 3.440 | 3.900 | 3.900 | 167 |
| 2026-08-24 | 3.700 | 3.880 | 3.640 | 3.700 | 3.700 | 364 |
| 2026-08-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 103 |
| 2026-08-20 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 482 |
| 2026-08-19 | 3.900 | 4.000 | 3.580 | 3.600 | 3.600 | 2,309 |
| 2026-08-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2 |
| 2026-08-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 21 |
| 2026-08-14 | 3.720 | 4.020 | 3.700 | 4.000 | 4.000 | 314 |
| 2026-08-13 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 215 |
| 2026-08-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 50 |
| 2026-08-11 | 3.720 | 4.020 | 3.720 | 4.020 | 4.020 | 270 |
| 2026-08-10 | 4.020 | 4.020 | 3.700 | 3.700 | 3.700 | 161 |
| 2026-08-07 | 4.200 | 4.200 | 4.020 | 4.020 | 4.020 | 146 |
| 2026-08-06 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 82 |
| 2026-08-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 160 |
| 2026-08-04 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 160 |
| 2026-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26 |
| 2026-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 15 |
| 2026-07-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2026-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2026-07-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2026-07-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
Page 1 of 3 · 129 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.