Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 743 |
| 2026-07-23 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,060 |
| 2026-07-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 40 |
| 2026-07-21 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 32 |
| 2026-07-20 | 5.150 | 5.150 | 4.880 | 4.880 | 4.880 | 1,219 |
| 2026-07-17 | 4.880 | 5.150 | 4.880 | 5.150 | 5.150 | 1,345 |
| 2026-07-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-07-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,885 |
| 2026-07-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,885 |
| 2026-07-10 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,001 |
| 2026-07-09 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,101 |
| 2026-07-08 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,101 |
| 2026-07-07 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,101 |
| 2026-07-06 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 1,101 |
| 2026-07-03 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 1,770 |
| 2026-07-02 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 1,770 |
| 2026-07-01 | 4.860 | 4.980 | 4.860 | 4.980 | 4.980 | 435 |
| 2026-06-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2026-06-29 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 538 |
| 2026-06-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 4 |
| 2026-06-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 5 |
| 2026-06-24 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 148 |
| 2026-06-23 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 71 |
| 2026-06-22 | 5.450 | 5.450 | 5.350 | 5.450 | 5.450 | 6,002 |
| 2026-06-19 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 320 |
| 2026-06-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 453 |
| 2026-06-17 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 443 |
| 2026-06-16 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 307 |
| 2026-06-15 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 34 |
| 2026-06-12 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 517 |
| 2026-06-11 | 4.920 | 5.200 | 4.920 | 4.940 | 4.940 | 362 |
| 2026-06-10 | 4.920 | 5.200 | 4.920 | 4.940 | 4.940 | 362 |
| 2026-06-09 | 5.000 | 5.200 | 4.920 | 5.150 | 5.150 | 128 |
| 2026-06-08 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 401 |
| 2026-06-05 | 5.350 | 5.350 | 5.000 | 5.150 | 5.150 | 1,572 |
| 2026-06-04 | 4.920 | 5.150 | 4.880 | 5.150 | 5.150 | 3,430 |
| 2026-06-03 | 4.920 | 5.000 | 4.920 | 4.980 | 4.980 | 1,358 |
| 2026-06-02 | 4.960 | 5.150 | 4.960 | 5.100 | 5.100 | 752 |
| 2026-06-01 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 790 |
| 2026-05-29 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 1,101 |
| 2026-05-28 | 4.940 | 5.200 | 4.920 | 4.980 | 4.980 | 2,167 |
| 2026-05-27 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 787 |
| 2026-05-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,738 |
| 2026-05-25 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 463 |
| 2026-05-22 | 4.840 | 4.960 | 4.840 | 4.860 | 4.860 | 3,095 |
| 2026-05-21 | 5.100 | 5.100 | 4.840 | 4.900 | 4.900 | 101,744 |
| 2026-05-20 | 5.000 | 5.150 | 4.960 | 5.100 | 5.100 | 261 |
| 2026-05-19 | 4.900 | 5.300 | 4.880 | 4.980 | 4.980 | 3,788 |
| 2026-05-18 | 5.000 | 5.000 | 4.840 | 4.960 | 4.960 | 5,676 |
| 2026-05-15 | 4.920 | 5.100 | 4.880 | 5.000 | 5.000 | 2,321 |
| 2026-05-14 | 5.100 | 5.200 | 4.860 | 4.920 | 4.920 | 8,639 |
| 2026-05-13 | 5.850 | 6.000 | 5.300 | 5.300 | 5.300 | 14,584 |
| 2026-05-12 | 5.800 | 5.800 | 4.740 | 5.450 | 5.450 | 15,607 |
| 2026-05-11 | 4.800 | 6.150 | 4.800 | 5.750 | 5.750 | 53,336 |
| 2026-05-08 | 4.920 | 5.400 | 4.800 | 5.000 | 5.000 | 10,237 |
| 2026-05-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 325 |
| 2026-05-06 | 4.600 | 4.600 | 4.480 | 4.480 | 4.480 | 396 |
| 2026-05-05 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 466 |
| 2026-05-04 | 4.500 | 4.680 | 4.480 | 4.680 | 4.680 | 0 |
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.