Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 59 |
| 2024-03-15 | 4.500 | 4.500 | 4.450 | 4.470 | 4.470 | 278 |
| 2024-03-14 | 4.430 | 4.510 | 4.430 | 4.510 | 4.510 | 301 |
| 2024-03-13 | 4.700 | 4.700 | 4.400 | 4.430 | 4.430 | 12,033 |
| 2024-03-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 76 |
| 2024-03-11 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 334 |
| 2024-03-08 | 4.710 | 4.760 | 4.710 | 4.720 | 4.720 | 629 |
| 2024-03-07 | 4.690 | 4.710 | 4.690 | 4.710 | 4.710 | 551 |
| 2024-03-06 | 4.620 | 4.690 | 4.620 | 4.690 | 4.690 | 1,238 |
| 2024-03-05 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 827 |
| 2024-03-04 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 1,105 |
| 2024-03-01 | 4.570 | 4.600 | 4.570 | 4.600 | 4.600 | 2,701 |
| 2024-02-29 | 4.580 | 4.630 | 4.570 | 4.570 | 4.570 | 2,951 |
| 2024-02-28 | 4.630 | 4.640 | 4.580 | 4.580 | 4.580 | 418 |
| 2024-02-27 | 4.600 | 4.630 | 4.590 | 4.630 | 4.630 | 437 |
| 2024-02-26 | 4.620 | 4.620 | 4.450 | 4.600 | 4.600 | 5,254 |
| 2024-02-23 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 126 |
| 2024-02-22 | 4.600 | 4.620 | 4.580 | 4.620 | 4.620 | 753 |
| 2024-02-21 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 2,205 |
| 2024-02-20 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 1,484 |
| 2024-02-19 | 4.830 | 4.830 | 4.800 | 4.800 | 4.800 | 1,129 |
| 2024-02-16 | 4.900 | 4.900 | 4.830 | 4.830 | 4.830 | 540 |
| 2024-02-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 21 |
| 2024-02-14 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 301 |
| 2024-02-13 | 5.060 | 5.060 | 4.840 | 4.840 | 4.840 | 3,596 |
| 2024-02-12 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 45 |
| 2024-02-09 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 1,219 |
| 2024-02-08 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 201 |
| 2024-02-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 1,192 |
| 2024-02-06 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 1,134 |
| 2024-02-05 | 5.140 | 5.160 | 5.080 | 5.140 | 5.140 | 553 |
| 2024-02-02 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 50 |
| 2024-02-01 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 973 |
| 2024-01-31 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 420 |
| 2024-01-30 | 5.080 | 5.160 | 5.080 | 5.160 | 5.160 | 1,011 |
| 2024-01-29 | 5.040 | 5.100 | 4.950 | 5.080 | 5.080 | 1,065 |
| 2024-01-26 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 365 |
| 2024-01-25 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 269 |
| 2024-01-24 | 5.100 | 5.140 | 5.040 | 5.140 | 5.140 | 965 |
| 2024-01-23 | 5.200 | 5.200 | 5.060 | 5.100 | 5.100 | 1,407 |
| 2024-01-22 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 1,715 |
| 2024-01-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 896 |
| 2024-01-18 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 334 |
| 2024-01-17 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 166 |
| 2024-01-16 | 5.400 | 5.400 | 5.380 | 5.400 | 5.400 | 816 |
| 2024-01-15 | 5.400 | 5.440 | 5.380 | 5.380 | 5.380 | 248 |
| 2024-01-12 | 5.580 | 5.600 | 5.400 | 5.400 | 5.400 | 7,800 |
| 2024-01-11 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 911 |
| 2024-01-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 56 |
| 2024-01-09 | 5.360 | 5.800 | 5.360 | 5.580 | 5.580 | 7,175 |
| 2024-01-08 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 76 |
| 2024-01-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 436 |
| 2024-01-04 | 5.400 | 5.500 | 5.360 | 5.360 | 5.360 | 1,179 |
| 2024-01-03 | 5.360 | 5.400 | 5.340 | 5.400 | 5.400 | 513 |
| 2024-01-02 | 5.320 | 5.500 | 5.140 | 5.360 | 5.360 | 7,112 |
| 2023-12-29 | 5.160 | 5.320 | 5.140 | 5.320 | 5.320 | 2,125 |
| 2023-12-28 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 618 |
| 2023-12-27 | 5.120 | 5.200 | 5.040 | 5.140 | 5.140 | 1,832 |
| 2023-12-22 | 5.140 | 5.180 | 5.120 | 5.180 | 5.180 | 1,629 |
| 2023-12-21 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 2,997 |
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.