Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.040 | 4.040 | 4.030 | 4.030 | 4.030 | 264 |
| 2023-04-06 | 4.070 | 4.070 | 3.990 | 4.040 | 4.040 | 2,938 |
| 2023-04-05 | 4.060 | 4.100 | 4.060 | 4.070 | 4.070 | 548 |
| 2023-04-04 | 4.090 | 4.090 | 4.060 | 4.060 | 4.060 | 662 |
| 2023-04-03 | 4.060 | 4.090 | 4.060 | 4.090 | 4.090 | 524 |
| 2023-03-31 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 151 |
| 2023-03-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 76 |
| 2023-03-29 | 4.060 | 4.070 | 4.060 | 4.060 | 4.060 | 287 |
| 2023-03-28 | 4.075 | 4.090 | 4.060 | 4.060 | 4.060 | 3,713 |
| 2023-03-27 | 3.920 | 4.075 | 3.880 | 4.075 | 4.075 | 2,504 |
| 2023-03-24 | 4.000 | 4.050 | 3.880 | 3.920 | 3.920 | 4,479 |
| 2023-03-23 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 795 |
| 2023-03-22 | 4.010 | 4.040 | 4.010 | 4.020 | 4.020 | 1,229 |
| 2023-03-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 184 |
| 2023-03-20 | 4.095 | 4.095 | 4.010 | 4.010 | 4.010 | 2,501 |
| 2023-03-17 | 4.095 | 4.100 | 4.095 | 4.095 | 4.095 | 517 |
| 2023-03-16 | 4.050 | 4.100 | 4.050 | 4.095 | 4.095 | 1,329 |
| 2023-03-15 | 4.045 | 4.050 | 4.010 | 4.050 | 4.050 | 1,912 |
| 2023-03-14 | 4.115 | 4.140 | 4.040 | 4.045 | 4.045 | 850 |
| 2023-03-13 | 4.110 | 4.130 | 4.100 | 4.115 | 4.115 | 1,546 |
| 2023-03-10 | 4.120 | 4.125 | 4.110 | 4.110 | 4.110 | 354 |
| 2023-03-09 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 412 |
| 2023-03-08 | 4.125 | 4.130 | 4.110 | 4.110 | 4.110 | 482 |
| 2023-03-07 | 4.090 | 4.125 | 4.070 | 4.125 | 4.125 | 834 |
| 2023-03-06 | 4.130 | 4.130 | 4.050 | 4.090 | 4.090 | 1,927 |
| 2023-03-03 | 4.180 | 4.180 | 4.090 | 4.090 | 4.090 | 1,955 |
| 2023-03-02 | 4.210 | 4.230 | 4.180 | 4.180 | 4.180 | 395 |
| 2023-03-01 | 4.110 | 4.220 | 4.110 | 4.210 | 4.210 | 1,600 |
| 2023-02-28 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 201 |
| 2023-02-27 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 580 |
| 2023-02-24 | 4.140 | 4.200 | 4.100 | 4.100 | 4.100 | 1,605 |
| 2023-02-23 | 4.270 | 4.270 | 4.010 | 4.140 | 4.140 | 4,147 |
| 2023-02-22 | 4.430 | 4.430 | 4.270 | 4.270 | 4.270 | 2,769 |
| 2023-02-21 | 4.420 | 4.465 | 4.405 | 4.420 | 4.420 | 1,005 |
| 2023-02-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 251 |
| 2023-02-17 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 1,045 |
| 2023-02-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2023-02-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2023-02-14 | 4.550 | 4.560 | 4.550 | 4.550 | 4.550 | 100 |
| 2023-02-13 | 4.515 | 4.550 | 4.515 | 4.550 | 4.550 | 516 |
| 2023-02-10 | 4.580 | 4.580 | 4.475 | 4.515 | 4.515 | 1,952 |
| 2023-02-09 | 4.505 | 4.580 | 4.500 | 4.580 | 4.580 | 1,879 |
| 2023-02-08 | 4.530 | 4.530 | 4.500 | 4.505 | 4.505 | 581 |
| 2023-02-07 | 4.565 | 4.565 | 4.530 | 4.530 | 4.530 | 1,120 |
| 2023-02-06 | 4.610 | 4.620 | 4.565 | 4.565 | 4.565 | 514 |
| 2023-02-03 | 4.580 | 4.620 | 4.565 | 4.620 | 4.620 | 2,790 |
| 2023-02-02 | 4.600 | 4.660 | 4.580 | 4.580 | 4.580 | 2,013 |
| 2023-02-01 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 1,709 |
| 2023-01-31 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 111 |
| 2023-01-30 | 4.465 | 4.465 | 4.460 | 4.460 | 4.460 | 342 |
| 2023-01-27 | 4.630 | 4.630 | 4.460 | 4.465 | 4.465 | 1,574 |
| 2023-01-26 | 4.620 | 4.630 | 4.620 | 4.630 | 4.630 | 101 |
| 2023-01-25 | 4.630 | 4.630 | 4.590 | 4.620 | 4.620 | 904 |
| 2023-01-24 | 4.475 | 4.585 | 4.475 | 4.585 | 4.585 | 1,588 |
| 2023-01-23 | 4.370 | 4.475 | 4.370 | 4.475 | 4.475 | 1,228 |
| 2023-01-20 | 4.540 | 4.540 | 4.370 | 4.370 | 4.370 | 1,850 |
| 2023-01-19 | 4.585 | 4.585 | 4.500 | 4.540 | 4.540 | 1,609 |
| 2023-01-18 | 4.600 | 4.600 | 4.585 | 4.585 | 4.585 | 443 |
| 2023-01-17 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 1,077 |
| 2023-01-16 | 4.680 | 4.680 | 4.670 | 4.680 | 4.680 | 386 |
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.