Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 5.260 | 5.280 | 5.160 | 5.220 | 5.220 | 2,853 |
| 2023-12-19 | 5.260 | 5.300 | 5.220 | 5.260 | 5.260 | 3,479 |
| 2023-12-18 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 516 |
| 2023-12-15 | 5.320 | 5.320 | 5.140 | 5.220 | 5.220 | 3,361 |
| 2023-12-14 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 2,955 |
| 2023-12-13 | 5.300 | 5.320 | 5.300 | 5.300 | 5.300 | 1,519 |
| 2023-12-12 | 5.260 | 5.320 | 5.260 | 5.300 | 5.300 | 1,442 |
| 2023-12-11 | 5.200 | 5.320 | 5.200 | 5.260 | 5.260 | 2,571 |
| 2023-12-08 | 5.020 | 5.220 | 5.020 | 5.220 | 5.220 | 2,461 |
| 2023-12-07 | 4.850 | 5.180 | 4.850 | 5.000 | 5.000 | 4,251 |
| 2023-12-06 | 4.830 | 4.900 | 4.800 | 4.850 | 4.850 | 3,194 |
| 2023-12-05 | 4.800 | 4.830 | 4.800 | 4.830 | 4.830 | 576 |
| 2023-12-04 | 4.730 | 4.780 | 4.730 | 4.750 | 4.750 | 14,742 |
| 2023-12-01 | 4.750 | 4.770 | 4.730 | 4.770 | 4.770 | 2,344 |
| 2023-11-30 | 4.750 | 4.780 | 4.750 | 4.780 | 4.780 | 22,840 |
| 2023-11-29 | 4.640 | 4.750 | 4.640 | 4.750 | 4.750 | 787 |
| 2023-11-28 | 4.770 | 4.770 | 4.640 | 4.640 | 4.640 | 3,249 |
| 2023-11-27 | 4.770 | 4.810 | 4.770 | 4.770 | 4.770 | 730 |
| 2023-11-24 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 151 |
| 2023-11-23 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 189 |
| 2023-11-22 | 4.700 | 4.800 | 4.700 | 4.750 | 4.750 | 1,659 |
| 2023-11-21 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 1,170 |
| 2023-11-20 | 4.840 | 4.870 | 4.840 | 4.840 | 4.840 | 453 |
| 2023-11-17 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 212 |
| 2023-11-16 | 4.810 | 4.830 | 4.810 | 4.830 | 4.830 | 117 |
| 2023-11-15 | 4.840 | 4.840 | 4.810 | 4.810 | 4.810 | 301 |
| 2023-11-14 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 956 |
| 2023-11-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 398 |
| 2023-11-10 | 4.870 | 4.870 | 4.720 | 4.820 | 4.820 | 4,955 |
| 2023-11-09 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 392 |
| 2023-11-08 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 436 |
| 2023-11-07 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 402 |
| 2023-11-06 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1,547 |
| 2023-11-03 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 282 |
| 2023-11-02 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 290 |
| 2023-11-01 | 4.810 | 4.860 | 4.800 | 4.860 | 4.860 | 2,965 |
| 2023-10-31 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 39 |
| 2023-10-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1 |
| 2023-10-27 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 113 |
| 2023-10-26 | 4.810 | 4.820 | 4.800 | 4.800 | 4.800 | 2,456 |
| 2023-10-25 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 3,833 |
| 2023-10-24 | 4.800 | 4.860 | 4.800 | 4.840 | 4.840 | 1,637 |
| 2023-10-23 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 3,368 |
| 2023-10-20 | 4.800 | 4.860 | 4.790 | 4.860 | 4.860 | 716 |
| 2023-10-19 | 4.780 | 4.800 | 4.760 | 4.800 | 4.800 | 1,654 |
| 2023-10-18 | 4.740 | 4.780 | 4.730 | 4.780 | 4.780 | 485 |
| 2023-10-17 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 894 |
| 2023-10-16 | 4.750 | 4.780 | 4.750 | 4.780 | 4.780 | 104 |
| 2023-10-13 | 5.240 | 5.240 | 4.720 | 4.750 | 4.750 | 6,677 |
| 2023-10-12 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 2,332 |
| 2023-10-11 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 41 |
| 2023-10-10 | 5.200 | 5.200 | 5.080 | 5.140 | 5.140 | 2,654 |
| 2023-10-09 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 859 |
| 2023-10-06 | 5.320 | 5.320 | 5.220 | 5.220 | 5.220 | 788 |
| 2023-10-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 168 |
| 2023-10-04 | 5.200 | 5.420 | 5.200 | 5.320 | 5.320 | 2,815 |
| 2023-10-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 137 |
| 2023-10-02 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 268 |
| 2023-09-29 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1 |
| 2023-09-28 | 5.200 | 5.220 | 5.120 | 5.220 | 5.220 | 584 |
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.