Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.400 | 4.410 | 4.360 | 4.390 | 4.390 | 771 |
| 2024-06-12 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 206 |
| 2024-06-11 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 237 |
| 2024-06-10 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 523 |
| 2024-06-07 | 4.430 | 4.490 | 4.360 | 4.490 | 4.490 | 2,372 |
| 2024-06-06 | 4.490 | 4.490 | 4.430 | 4.430 | 4.430 | 446 |
| 2024-06-05 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 11 |
| 2024-06-04 | 4.490 | 4.490 | 4.480 | 4.490 | 4.490 | 1,168 |
| 2024-06-03 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 145 |
| 2024-05-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 51 |
| 2024-05-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 51 |
| 2024-05-29 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 381 |
| 2024-05-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 51 |
| 2024-05-27 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 413 |
| 2024-05-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
| 2024-05-23 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
| 2024-05-22 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 58 |
| 2024-05-21 | 4.490 | 4.580 | 4.490 | 4.520 | 4.520 | 1,637 |
| 2024-05-20 | 4.640 | 4.640 | 4.240 | 4.490 | 4.490 | 3,632 |
| 2024-05-17 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 986 |
| 2024-05-16 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 866 |
| 2024-05-15 | 4.650 | 4.650 | 4.620 | 4.620 | 4.620 | 1,041 |
| 2024-05-14 | 4.680 | 4.680 | 4.650 | 4.650 | 4.650 | 389 |
| 2024-05-13 | 4.660 | 4.680 | 4.650 | 4.680 | 4.680 | 525 |
| 2024-05-10 | 4.710 | 4.710 | 4.590 | 4.660 | 4.660 | 4,074 |
| 2024-05-09 | 4.670 | 4.700 | 4.670 | 4.700 | 4.700 | 3,073 |
| 2024-05-08 | 4.660 | 4.670 | 4.660 | 4.670 | 4.670 | 133 |
| 2024-05-07 | 4.750 | 4.750 | 4.660 | 4.660 | 4.660 | 668 |
| 2024-05-06 | 4.750 | 4.750 | 4.680 | 4.750 | 4.750 | 2,103 |
| 2024-05-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 504 |
| 2024-05-02 | 4.820 | 4.820 | 4.700 | 4.750 | 4.750 | 2,631 |
| 2024-04-30 | 4.700 | 4.820 | 4.700 | 4.800 | 4.800 | 1,862 |
| 2024-04-29 | 4.640 | 4.800 | 4.640 | 4.700 | 4.700 | 3,286 |
| 2024-04-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3 |
| 2024-04-25 | 4.700 | 4.700 | 4.610 | 4.640 | 4.640 | 1,095 |
| 2024-04-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2024-04-23 | 4.700 | 4.700 | 4.640 | 4.700 | 4.700 | 304 |
| 2024-04-22 | 4.630 | 4.700 | 4.620 | 4.700 | 4.700 | 875 |
| 2024-04-19 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1 |
| 2024-04-18 | 4.640 | 4.640 | 4.630 | 4.630 | 4.630 | 121 |
| 2024-04-17 | 4.590 | 4.640 | 4.590 | 4.640 | 4.640 | 537 |
| 2024-04-16 | 4.530 | 4.600 | 4.530 | 4.600 | 4.600 | 470 |
| 2024-04-15 | 4.380 | 4.540 | 4.380 | 4.530 | 4.530 | 1,187 |
| 2024-04-12 | 4.360 | 4.380 | 4.280 | 4.370 | 4.370 | 1,442 |
| 2024-04-11 | 4.220 | 4.360 | 4.220 | 4.360 | 4.360 | 1,913 |
| 2024-04-10 | 4.220 | 4.260 | 4.220 | 4.220 | 4.220 | 1,023 |
| 2024-04-09 | 4.280 | 4.300 | 4.220 | 4.220 | 4.220 | 2,554 |
| 2024-04-08 | 4.230 | 4.280 | 4.220 | 4.280 | 4.280 | 1,029 |
| 2024-04-05 | 4.220 | 4.230 | 4.220 | 4.230 | 4.230 | 2,112 |
| 2024-04-04 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 820 |
| 2024-04-03 | 4.130 | 4.160 | 4.100 | 4.160 | 4.160 | 801 |
| 2024-04-02 | 4.180 | 4.180 | 4.130 | 4.130 | 4.130 | 326 |
| 2024-03-28 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 94 |
| 2024-03-27 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 2,306 |
| 2024-03-26 | 4.340 | 4.340 | 4.160 | 4.200 | 4.200 | 6,583 |
| 2024-03-25 | 4.520 | 4.520 | 4.360 | 4.360 | 4.360 | 5,784 |
| 2024-03-22 | 4.500 | 4.520 | 4.480 | 4.520 | 4.520 | 626 |
| 2024-03-21 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 351 |
| 2024-03-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2024-03-19 | 4.470 | 4.470 | 4.460 | 4.460 | 4.460 | 151 |
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.