Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.160 | 5.190 | 5.120 | 5.150 | 5.150 | 6,313 |
| 2022-07-28 | 5.180 | 5.180 | 5.150 | 5.150 | 5.150 | 1,112 |
| 2022-07-27 | 5.160 | 5.180 | 5.080 | 5.180 | 5.180 | 2,525 |
| 2022-07-26 | 5.160 | 5.160 | 5.150 | 5.160 | 5.160 | 349 |
| 2022-07-25 | 5.080 | 5.170 | 5.080 | 5.160 | 5.160 | 3,705 |
| 2022-07-22 | 5.070 | 5.080 | 5.050 | 5.080 | 5.080 | 921 |
| 2022-07-21 | 5.070 | 5.080 | 5.050 | 5.070 | 5.070 | 585 |
| 2022-07-20 | 5.120 | 5.120 | 4.990 | 5.070 | 5.070 | 3,307 |
| 2022-07-19 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 556 |
| 2022-07-18 | 5.220 | 5.220 | 5.060 | 5.180 | 5.180 | 982 |
| 2022-07-15 | 5.060 | 5.220 | 5.040 | 5.220 | 5.220 | 2,737 |
| 2022-07-14 | 5.030 | 5.060 | 5.030 | 5.060 | 5.060 | 129 |
| 2022-07-13 | 5.100 | 5.100 | 5.000 | 5.030 | 5.030 | 1,323 |
| 2022-07-12 | 5.340 | 5.340 | 5.000 | 5.100 | 5.100 | 5,347 |
| 2022-07-11 | 5.320 | 5.340 | 5.300 | 5.340 | 5.340 | 194 |
| 2022-07-08 | 5.230 | 5.330 | 5.230 | 5.320 | 5.320 | 849 |
| 2022-07-07 | 5.600 | 5.600 | 5.110 | 5.230 | 5.230 | 2,408 |
| 2022-07-06 | 5.410 | 5.600 | 5.410 | 5.600 | 5.600 | 100 |
| 2022-07-05 | 5.650 | 5.660 | 5.410 | 5.410 | 5.410 | 2,021 |
| 2022-07-04 | 5.650 | 5.810 | 5.650 | 5.650 | 5.650 | 2,055 |
| 2022-07-01 | 5.620 | 5.720 | 5.620 | 5.650 | 5.650 | 605 |
| 2022-06-30 | 5.780 | 5.840 | 5.620 | 5.620 | 5.620 | 4,459 |
| 2022-06-29 | 5.660 | 5.850 | 5.640 | 5.780 | 5.780 | 3,124 |
| 2022-06-28 | 5.500 | 5.810 | 5.460 | 5.700 | 5.700 | 2,503 |
| 2022-06-27 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 473 |
| 2022-06-24 | 5.410 | 5.440 | 5.400 | 5.440 | 5.440 | 723 |
| 2022-06-23 | 5.330 | 5.500 | 5.300 | 5.410 | 5.410 | 952 |
| 2022-06-22 | 5.150 | 5.330 | 5.010 | 5.330 | 5.330 | 7,049 |
| 2022-06-21 | 5.150 | 5.380 | 5.150 | 5.150 | 5.150 | 4,962 |
| 2022-06-20 | 5.060 | 5.150 | 5.060 | 5.150 | 5.150 | 1,798 |
| 2022-06-17 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 1,312 |
| 2022-06-16 | 5.100 | 5.170 | 5.000 | 5.000 | 5.000 | 1,862 |
| 2022-06-15 | 5.070 | 5.190 | 5.070 | 5.090 | 5.090 | 2,411 |
| 2022-06-14 | 5.220 | 5.410 | 5.070 | 5.070 | 5.070 | 3,366 |
| 2022-06-13 | 5.770 | 5.770 | 5.200 | 5.220 | 5.220 | 5,252 |
| 2022-06-10 | 6.030 | 6.090 | 5.750 | 5.770 | 5.770 | 8,738 |
| 2022-06-09 | 6.100 | 6.140 | 6.020 | 6.030 | 6.030 | 1,585 |
| 2022-06-08 | 6.100 | 6.280 | 6.100 | 6.100 | 6.100 | 2,353 |
| 2022-06-07 | 6.000 | 6.110 | 5.940 | 6.100 | 6.100 | 1,904 |
| 2022-06-06 | 6.100 | 6.110 | 6.000 | 6.000 | 6.000 | 840 |
| 2022-06-03 | 6.100 | 6.110 | 6.100 | 6.100 | 6.100 | 3,678 |
| 2022-06-02 | 5.940 | 6.140 | 5.940 | 6.100 | 6.100 | 4,113 |
| 2022-06-01 | 5.990 | 6.030 | 5.850 | 5.940 | 5.940 | 12,003 |
| 2022-05-31 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 260 |
| 2022-05-30 | 5.980 | 6.000 | 5.940 | 5.980 | 5.980 | 584 |
| 2022-05-27 | 5.850 | 5.980 | 5.850 | 5.980 | 5.980 | 601 |
| 2022-05-26 | 5.770 | 5.850 | 5.770 | 5.840 | 5.840 | 1,059 |
| 2022-05-25 | 6.110 | 6.120 | 5.750 | 5.770 | 5.770 | 6,313 |
| 2022-05-24 | 6.100 | 6.150 | 6.100 | 6.110 | 6.110 | 756 |
| 2022-05-23 | 6.110 | 6.150 | 6.100 | 6.100 | 6.100 | 1,625 |
| 2022-05-20 | 5.900 | 6.110 | 5.900 | 6.110 | 6.110 | 3,328 |
| 2022-05-19 | 5.970 | 5.970 | 5.880 | 5.900 | 5.900 | 4,511 |
| 2022-05-18 | 6.140 | 6.140 | 5.950 | 5.950 | 5.950 | 6,086 |
| 2022-05-17 | 6.130 | 6.160 | 6.120 | 6.130 | 6.130 | 914 |
| 2022-05-16 | 6.170 | 6.200 | 6.130 | 6.130 | 6.130 | 2,698 |
| 2022-05-13 | 6.110 | 6.240 | 6.110 | 6.170 | 6.170 | 668 |
| 2022-05-12 | 5.810 | 6.270 | 5.810 | 6.110 | 6.110 | 11,591 |
| 2022-05-11 | 5.830 | 5.830 | 5.750 | 5.800 | 5.800 | 1,481 |
| 2022-05-10 | 5.830 | 5.840 | 5.560 | 5.830 | 5.830 | 3,607 |
| 2022-05-09 | 5.880 | 5.880 | 5.740 | 5.830 | 5.830 | 2,995 |
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.