Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 5.380 | 5.380 | 5.140 | 5.200 | 5.200 | 2,308 |
| 2023-09-26 | 5.380 | 5.420 | 5.380 | 5.380 | 5.380 | 46 |
| 2023-09-25 | 5.480 | 5.480 | 5.360 | 5.380 | 5.380 | 1,275 |
| 2023-09-22 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 145 |
| 2023-09-21 | 5.600 | 5.600 | 5.380 | 5.460 | 5.460 | 1,693 |
| 2023-09-20 | 5.460 | 5.780 | 5.460 | 5.600 | 5.600 | 5,614 |
| 2023-09-19 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 583 |
| 2023-09-18 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 3,705 |
| 2023-09-15 | 5.260 | 5.580 | 5.240 | 5.580 | 5.580 | 1,476 |
| 2023-09-14 | 5.220 | 5.260 | 5.200 | 5.260 | 5.260 | 566 |
| 2023-09-13 | 5.160 | 5.220 | 5.160 | 5.220 | 5.220 | 1,657 |
| 2023-09-12 | 5.260 | 5.280 | 5.180 | 5.180 | 5.180 | 1,021 |
| 2023-09-11 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 896 |
| 2023-09-08 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 2,804 |
| 2023-09-07 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 1,102 |
| 2023-09-06 | 4.850 | 5.040 | 4.850 | 5.040 | 5.040 | 2,885 |
| 2023-09-05 | 4.950 | 4.950 | 4.810 | 4.900 | 4.900 | 1,744 |
| 2023-09-04 | 5.000 | 5.000 | 4.920 | 4.950 | 4.950 | 927 |
| 2023-09-01 | 5.320 | 5.360 | 4.900 | 5.000 | 5.000 | 8,008 |
| 2023-08-31 | 5.820 | 5.820 | 5.300 | 5.320 | 5.320 | 3,137 |
| 2023-08-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 336 |
| 2023-08-29 | 5.840 | 5.840 | 5.820 | 5.820 | 5.820 | 259 |
| 2023-08-28 | 5.840 | 5.860 | 5.840 | 5.840 | 5.840 | 39 |
| 2023-08-25 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 573 |
| 2023-08-24 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 2,768 |
| 2023-08-23 | 5.500 | 5.780 | 5.500 | 5.720 | 5.720 | 4,206 |
| 2023-08-22 | 5.420 | 5.600 | 5.420 | 5.500 | 5.500 | 822 |
| 2023-08-21 | 5.300 | 5.460 | 5.300 | 5.420 | 5.420 | 1,401 |
| 2023-08-18 | 5.300 | 5.320 | 5.300 | 5.300 | 5.300 | 102 |
| 2023-08-17 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 654 |
| 2023-08-16 | 5.160 | 5.280 | 5.160 | 5.220 | 5.220 | 653 |
| 2023-08-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2023-08-14 | 5.180 | 5.220 | 5.160 | 5.160 | 5.160 | 704 |
| 2023-08-11 | 5.160 | 5.180 | 5.160 | 5.180 | 5.180 | 202 |
| 2023-08-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2023-08-09 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 63 |
| 2023-08-08 | 5.160 | 5.180 | 5.160 | 5.160 | 5.160 | 340 |
| 2023-08-07 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 221 |
| 2023-08-04 | 5.080 | 5.240 | 5.080 | 5.160 | 5.160 | 628 |
| 2023-08-03 | 5.260 | 5.260 | 5.040 | 5.040 | 5.040 | 2,041 |
| 2023-08-02 | 5.420 | 5.420 | 5.260 | 5.260 | 5.260 | 3,124 |
| 2023-08-01 | 5.500 | 5.560 | 5.420 | 5.420 | 5.420 | 1,184 |
| 2023-07-31 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 2,622 |
| 2023-07-28 | 5.300 | 5.400 | 5.260 | 5.400 | 5.400 | 2,957 |
| 2023-07-27 | 5.280 | 5.300 | 5.220 | 5.300 | 5.300 | 952 |
| 2023-07-26 | 5.060 | 5.340 | 5.000 | 5.280 | 5.280 | 5,582 |
| 2023-07-25 | 4.890 | 5.040 | 4.890 | 5.040 | 5.040 | 2,583 |
| 2023-07-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 558 |
| 2023-07-21 | 4.880 | 4.900 | 4.840 | 4.890 | 4.890 | 2,755 |
| 2023-07-20 | 4.850 | 4.880 | 4.840 | 4.880 | 4.880 | 1,124 |
| 2023-07-19 | 4.860 | 4.860 | 4.780 | 4.850 | 4.850 | 3,992 |
| 2023-07-18 | 4.810 | 4.870 | 4.800 | 4.860 | 4.860 | 1,843 |
| 2023-07-17 | 4.900 | 4.900 | 4.700 | 4.810 | 4.810 | 5,130 |
| 2023-07-14 | 4.880 | 5.000 | 4.850 | 4.900 | 4.900 | 5,803 |
| 2023-07-13 | 4.720 | 4.990 | 4.720 | 4.880 | 4.880 | 5,883 |
| 2023-07-12 | 4.640 | 4.720 | 4.640 | 4.720 | 4.720 | 554 |
| 2023-07-11 | 4.620 | 4.640 | 4.590 | 4.640 | 4.640 | 952 |
| 2023-07-10 | 4.580 | 4.620 | 4.580 | 4.620 | 4.620 | 255 |
| 2023-07-07 | 4.550 | 4.580 | 4.510 | 4.580 | 4.580 | 891 |
| 2023-07-06 | 4.400 | 4.550 | 4.400 | 4.550 | 4.550 | 2,344 |
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.