Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 446 |
| 2023-01-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 248 |
| 2023-01-11 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 871 |
| 2023-01-10 | 4.765 | 4.765 | 4.760 | 4.760 | 4.760 | 956 |
| 2023-01-09 | 4.720 | 4.815 | 4.720 | 4.760 | 4.760 | 2,148 |
| 2023-01-06 | 4.745 | 4.750 | 4.735 | 4.735 | 4.735 | 674 |
| 2023-01-05 | 4.740 | 4.745 | 4.720 | 4.720 | 4.720 | 775 |
| 2023-01-04 | 4.745 | 4.750 | 4.720 | 4.740 | 4.740 | 1,383 |
| 2023-01-03 | 4.900 | 4.905 | 4.675 | 4.745 | 4.745 | 2,481 |
| 2023-01-02 | 4.815 | 5.000 | 4.815 | 4.900 | 4.900 | 3,101 |
| 2022-12-30 | 4.510 | 4.950 | 4.480 | 4.810 | 4.810 | 6,194 |
| 2022-12-29 | 4.340 | 4.570 | 4.280 | 4.510 | 4.510 | 4,926 |
| 2022-12-28 | 4.450 | 4.450 | 4.200 | 4.340 | 4.340 | 7,160 |
| 2022-12-27 | 4.540 | 4.540 | 4.450 | 4.450 | 4.450 | 1,591 |
| 2022-12-23 | 4.540 | 4.550 | 4.540 | 4.540 | 4.540 | 913 |
| 2022-12-22 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 996 |
| 2022-12-21 | 4.560 | 4.565 | 4.520 | 4.520 | 4.520 | 1,014 |
| 2022-12-20 | 4.545 | 4.560 | 4.520 | 4.560 | 4.560 | 1,101 |
| 2022-12-19 | 4.520 | 4.545 | 4.520 | 4.545 | 4.545 | 311 |
| 2022-12-16 | 4.590 | 4.620 | 4.520 | 4.520 | 4.520 | 1,297 |
| 2022-12-15 | 4.700 | 4.700 | 4.585 | 4.590 | 4.590 | 1,478 |
| 2022-12-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 573 |
| 2022-12-13 | 4.695 | 4.700 | 4.695 | 4.700 | 4.700 | 556 |
| 2022-12-12 | 4.615 | 4.695 | 4.615 | 4.695 | 4.695 | 1,887 |
| 2022-12-09 | 4.650 | 4.670 | 4.610 | 4.610 | 4.610 | 1,341 |
| 2022-12-08 | 4.550 | 4.655 | 4.550 | 4.650 | 4.650 | 601 |
| 2022-12-07 | 4.750 | 4.750 | 4.530 | 4.550 | 4.550 | 1,620 |
| 2022-12-06 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 3,401 |
| 2022-12-05 | 4.880 | 4.920 | 4.880 | 4.885 | 4.885 | 925 |
| 2022-12-02 | 4.900 | 4.900 | 4.850 | 4.880 | 4.880 | 1,292 |
| 2022-12-01 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 1,781 |
| 2022-11-30 | 4.395 | 4.830 | 4.395 | 4.720 | 4.720 | 14,231 |
| 2022-11-29 | 4.500 | 4.600 | 4.330 | 4.395 | 4.395 | 4,680 |
| 2022-11-28 | 4.445 | 4.500 | 4.445 | 4.500 | 4.500 | 2,336 |
| 2022-11-25 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 358 |
| 2022-11-24 | 4.430 | 4.445 | 4.430 | 4.445 | 4.445 | 628 |
| 2022-11-23 | 4.445 | 4.445 | 4.425 | 4.425 | 4.425 | 251 |
| 2022-11-22 | 4.380 | 4.445 | 4.380 | 4.445 | 4.445 | 537 |
| 2022-11-21 | 4.375 | 4.380 | 4.375 | 4.380 | 4.380 | 155 |
| 2022-11-18 | 4.420 | 4.420 | 4.375 | 4.375 | 4.375 | 622 |
| 2022-11-17 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 76 |
| 2022-11-16 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 527 |
| 2022-11-15 | 4.350 | 4.450 | 4.350 | 4.440 | 4.440 | 1,116 |
| 2022-11-14 | 4.550 | 4.550 | 4.350 | 4.350 | 4.350 | 2,924 |
| 2022-11-11 | 4.640 | 4.640 | 4.550 | 4.550 | 4.550 | 1,447 |
| 2022-11-10 | 4.700 | 4.700 | 4.600 | 4.640 | 4.640 | 2,592 |
| 2022-11-09 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 1,407 |
| 2022-11-08 | 4.810 | 4.810 | 4.780 | 4.780 | 4.780 | 1,410 |
| 2022-11-07 | 4.805 | 4.810 | 4.805 | 4.810 | 4.810 | 536 |
| 2022-11-04 | 4.850 | 4.850 | 4.755 | 4.805 | 4.805 | 1,712 |
| 2022-11-03 | 4.755 | 4.840 | 4.755 | 4.840 | 4.840 | 1,091 |
| 2022-11-02 | 4.745 | 4.755 | 4.745 | 4.755 | 4.755 | 964 |
| 2022-11-01 | 4.700 | 4.745 | 4.680 | 4.745 | 4.745 | 4,605 |
| 2022-10-31 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 1,405 |
| 2022-10-28 | 4.740 | 4.750 | 4.740 | 4.750 | 4.750 | 1,058 |
| 2022-10-27 | 4.735 | 4.740 | 4.735 | 4.740 | 4.740 | 1,110 |
| 2022-10-26 | 4.665 | 4.740 | 4.665 | 4.730 | 4.730 | 549 |
| 2022-10-25 | 4.665 | 4.670 | 4.660 | 4.660 | 4.660 | 1,732 |
| 2022-10-24 | 4.665 | 4.685 | 4.665 | 4.665 | 4.665 | 2,028 |
| 2022-10-21 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 863 |
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.