Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 2,229 |
| 2022-10-19 | 4.470 | 4.595 | 4.470 | 4.500 | 4.500 | 1,244 |
| 2022-10-18 | 4.760 | 4.760 | 4.360 | 4.470 | 4.470 | 6,810 |
| 2022-10-17 | 4.160 | 4.850 | 4.160 | 4.750 | 4.750 | 9,426 |
| 2022-10-14 | 4.025 | 4.160 | 4.025 | 4.160 | 4.160 | 2,420 |
| 2022-10-13 | 3.890 | 4.145 | 3.890 | 4.025 | 4.025 | 4,928 |
| 2022-10-12 | 3.890 | 3.895 | 3.890 | 3.890 | 3.890 | 1,512 |
| 2022-10-11 | 3.845 | 3.895 | 3.845 | 3.890 | 3.890 | 1,649 |
| 2022-10-10 | 3.880 | 3.915 | 3.800 | 3.845 | 3.845 | 4,291 |
| 2022-10-07 | 4.000 | 4.040 | 3.780 | 3.905 | 3.905 | 13,221 |
| 2022-10-06 | 4.055 | 4.090 | 4.000 | 4.000 | 4.000 | 3,336 |
| 2022-10-05 | 4.010 | 4.120 | 4.010 | 4.050 | 4.050 | 8,468 |
| 2022-10-04 | 4.160 | 4.175 | 4.060 | 4.110 | 4.110 | 3,984 |
| 2022-10-03 | 5.050 | 5.050 | 4.100 | 4.160 | 4.160 | 26,993 |
| 2022-09-30 | 5.510 | 5.520 | 5.500 | 5.500 | 5.500 | 885 |
| 2022-09-29 | 5.510 | 5.510 | 5.400 | 5.500 | 5.500 | 2,119 |
| 2022-09-28 | 5.500 | 5.510 | 5.460 | 5.510 | 5.510 | 2,185 |
| 2022-09-27 | 5.430 | 5.500 | 5.430 | 5.500 | 5.500 | 532 |
| 2022-09-26 | 5.500 | 5.510 | 5.420 | 5.420 | 5.420 | 1,173 |
| 2022-09-23 | 5.500 | 5.500 | 5.450 | 5.490 | 5.490 | 1,487 |
| 2022-09-22 | 5.600 | 5.620 | 5.350 | 5.450 | 5.450 | 3,763 |
| 2022-09-21 | 5.250 | 5.580 | 5.250 | 5.580 | 5.580 | 2,752 |
| 2022-09-20 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 1,194 |
| 2022-09-19 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 1,320 |
| 2022-09-16 | 5.540 | 5.540 | 5.300 | 5.450 | 5.450 | 4,411 |
| 2022-09-15 | 5.580 | 5.620 | 5.580 | 5.610 | 5.610 | 542 |
| 2022-09-14 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 301 |
| 2022-09-13 | 5.690 | 5.690 | 5.540 | 5.580 | 5.580 | 3,674 |
| 2022-09-12 | 5.680 | 5.690 | 5.650 | 5.690 | 5.690 | 1,379 |
| 2022-09-09 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 251 |
| 2022-09-08 | 5.720 | 5.720 | 5.650 | 5.680 | 5.680 | 2,486 |
| 2022-09-07 | 5.740 | 5.740 | 5.710 | 5.710 | 5.710 | 1,145 |
| 2022-09-06 | 5.700 | 5.760 | 5.700 | 5.740 | 5.740 | 897 |
| 2022-09-05 | 5.790 | 5.790 | 5.700 | 5.700 | 5.700 | 3,848 |
| 2022-09-02 | 5.720 | 5.790 | 5.710 | 5.790 | 5.790 | 2,588 |
| 2022-09-01 | 5.890 | 5.900 | 5.730 | 5.730 | 5.730 | 4,241 |
| 2022-08-31 | 5.920 | 5.930 | 5.890 | 5.890 | 5.890 | 1,184 |
| 2022-08-30 | 5.920 | 5.950 | 5.920 | 5.920 | 5.920 | 1,916 |
| 2022-08-29 | 5.950 | 5.950 | 5.920 | 5.920 | 5.920 | 661 |
| 2022-08-26 | 5.870 | 5.950 | 5.870 | 5.950 | 5.950 | 2,623 |
| 2022-08-25 | 5.920 | 5.930 | 5.870 | 5.870 | 5.870 | 2,481 |
| 2022-08-24 | 5.850 | 5.920 | 5.850 | 5.920 | 5.920 | 2,594 |
| 2022-08-23 | 5.820 | 5.880 | 5.790 | 5.850 | 5.850 | 3,007 |
| 2022-08-22 | 5.820 | 5.900 | 5.760 | 5.820 | 5.820 | 3,397 |
| 2022-08-19 | 5.720 | 5.850 | 5.720 | 5.820 | 5.820 | 2,584 |
| 2022-08-18 | 5.670 | 5.720 | 5.630 | 5.720 | 5.720 | 2,247 |
| 2022-08-17 | 5.750 | 5.760 | 5.670 | 5.670 | 5.670 | 1,466 |
| 2022-08-16 | 5.750 | 5.780 | 5.750 | 5.750 | 5.750 | 1,054 |
| 2022-08-15 | 5.700 | 5.770 | 5.700 | 5.750 | 5.750 | 286 |
| 2022-08-12 | 5.690 | 5.770 | 5.690 | 5.690 | 5.690 | 2,783 |
| 2022-08-11 | 5.600 | 5.700 | 5.570 | 5.690 | 5.690 | 2,008 |
| 2022-08-10 | 5.580 | 5.600 | 5.540 | 5.600 | 5.600 | 1,805 |
| 2022-08-09 | 5.420 | 5.750 | 5.420 | 5.570 | 5.570 | 5,129 |
| 2022-08-08 | 5.310 | 5.420 | 5.310 | 5.420 | 5.420 | 1,085 |
| 2022-08-05 | 5.280 | 5.340 | 5.270 | 5.310 | 5.310 | 4,587 |
| 2022-08-04 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 1,094 |
| 2022-08-03 | 5.170 | 5.180 | 5.160 | 5.180 | 5.180 | 735 |
| 2022-08-02 | 5.120 | 5.200 | 5.120 | 5.170 | 5.170 | 3,022 |
| 2022-08-01 | 5.150 | 5.180 | 5.120 | 5.120 | 5.120 | 224 |
| 2022-07-29 | 5.160 | 5.190 | 5.120 | 5.150 | 5.150 | 6,313 |
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.