Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 4.430 | 4.440 | 4.400 | 4.400 | 4.400 | 995 |
| 2023-07-04 | 4.390 | 4.430 | 4.390 | 4.430 | 4.430 | 466 |
| 2023-07-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1 |
| 2023-06-30 | 4.370 | 4.400 | 4.340 | 4.390 | 4.390 | 3,722 |
| 2023-06-29 | 4.400 | 4.400 | 4.370 | 4.370 | 4.370 | 1,023 |
| 2023-06-28 | 4.470 | 4.470 | 4.400 | 4.400 | 4.400 | 2,786 |
| 2023-06-27 | 4.470 | 4.470 | 4.460 | 4.470 | 4.470 | 863 |
| 2023-06-26 | 4.550 | 4.550 | 4.450 | 4.470 | 4.470 | 1,937 |
| 2023-06-23 | 4.460 | 4.630 | 4.460 | 4.550 | 4.550 | 3,497 |
| 2023-06-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 15 |
| 2023-06-21 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 51 |
| 2023-06-20 | 4.490 | 4.490 | 4.460 | 4.460 | 4.460 | 506 |
| 2023-06-19 | 4.520 | 4.520 | 4.490 | 4.490 | 4.490 | 722 |
| 2023-06-16 | 4.520 | 4.520 | 4.450 | 4.520 | 4.520 | 652 |
| 2023-06-15 | 4.390 | 4.540 | 4.300 | 4.520 | 4.520 | 7,812 |
| 2023-06-14 | 4.240 | 4.390 | 4.240 | 4.390 | 4.390 | 1,706 |
| 2023-06-13 | 4.270 | 4.270 | 4.240 | 4.240 | 4.240 | 791 |
| 2023-06-12 | 4.260 | 4.260 | 4.250 | 4.260 | 4.260 | 549 |
| 2023-06-09 | 4.250 | 4.290 | 4.250 | 4.260 | 4.260 | 223 |
| 2023-06-08 | 4.290 | 4.390 | 4.250 | 4.250 | 4.250 | 2,838 |
| 2023-06-07 | 4.260 | 4.290 | 4.250 | 4.290 | 4.290 | 2,005 |
| 2023-06-06 | 4.190 | 4.270 | 4.190 | 4.260 | 4.260 | 1,096 |
| 2023-06-05 | 4.110 | 4.190 | 4.110 | 4.190 | 4.190 | 1,446 |
| 2023-06-02 | 4.070 | 4.110 | 4.070 | 4.110 | 4.110 | 477 |
| 2023-06-01 | 4.030 | 4.070 | 4.030 | 4.070 | 4.070 | 583 |
| 2023-05-31 | 4.090 | 4.100 | 4.020 | 4.020 | 4.020 | 4,329 |
| 2023-05-30 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 324 |
| 2023-05-29 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 681 |
| 2023-05-26 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 381 |
| 2023-05-25 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 251 |
| 2023-05-24 | 4.100 | 4.100 | 4.090 | 4.100 | 4.100 | 550 |
| 2023-05-23 | 4.110 | 4.120 | 4.020 | 4.100 | 4.100 | 2,568 |
| 2023-05-22 | 4.080 | 4.110 | 4.080 | 4.110 | 4.110 | 1,151 |
| 2023-05-19 | 4.120 | 4.120 | 4.050 | 4.080 | 4.080 | 1,697 |
| 2023-05-18 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 82 |
| 2023-05-17 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 128 |
| 2023-05-16 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 781 |
| 2023-05-15 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 240 |
| 2023-05-12 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 1,085 |
| 2023-05-11 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 161 |
| 2023-05-10 | 4.110 | 4.270 | 4.040 | 4.160 | 4.160 | 3,937 |
| 2023-05-09 | 4.060 | 4.110 | 4.000 | 4.110 | 4.110 | 3,045 |
| 2023-05-08 | 4.050 | 4.060 | 4.030 | 4.060 | 4.060 | 862 |
| 2023-05-05 | 4.040 | 4.050 | 3.940 | 4.050 | 4.050 | 2,327 |
| 2023-05-04 | 4.010 | 4.040 | 3.960 | 4.040 | 4.040 | 2,956 |
| 2023-05-03 | 4.010 | 4.020 | 4.010 | 4.020 | 4.020 | 204 |
| 2023-05-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
| 2023-04-28 | 4.010 | 4.060 | 4.010 | 4.010 | 4.010 | 1,265 |
| 2023-04-27 | 4.010 | 4.060 | 4.000 | 4.010 | 4.010 | 2,368 |
| 2023-04-26 | 3.960 | 4.010 | 3.960 | 4.010 | 4.010 | 1,748 |
| 2023-04-25 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 1,073 |
| 2023-04-24 | 4.060 | 4.060 | 3.870 | 3.940 | 3.940 | 7,841 |
| 2023-04-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 75 |
| 2023-04-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 318 |
| 2023-04-19 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 126 |
| 2023-04-18 | 3.800 | 4.030 | 3.800 | 4.000 | 4.000 | 3,185 |
| 2023-04-17 | 4.010 | 4.010 | 3.800 | 3.800 | 3.800 | 5,194 |
| 2023-04-14 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 603 |
| 2023-04-13 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 34 |
| 2023-04-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 98 |
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.