Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.910 | 5.940 | 5.750 | 5.880 | 5.880 | 3,183 |
| 2022-05-05 | 6.100 | 6.100 | 5.730 | 5.900 | 5.900 | 4,823 |
| 2022-05-04 | 6.110 | 6.200 | 6.100 | 6.100 | 6.100 | 9,789 |
| 2022-05-03 | 5.690 | 6.240 | 5.690 | 6.100 | 6.100 | 14,240 |
| 2022-05-02 | 5.000 | 5.680 | 4.910 | 5.650 | 5.650 | 22,056 |
| 2022-04-29 | 5.170 | 5.230 | 4.850 | 5.030 | 5.030 | 23,513 |
| 2022-04-28 | 5.080 | 5.370 | 5.080 | 5.150 | 5.150 | 18,740 |
| 2022-04-27 | 5.700 | 5.700 | 5.100 | 5.100 | 5.100 | 41,064 |
| 2022-04-26 | 6.600 | 6.600 | 5.950 | 6.000 | 6.000 | 53,326 |
| 2022-04-25 | 7.000 | 7.000 | 6.430 | 6.660 | 6.660 | 45,057 |
| 2022-04-22 | 8.480 | 8.590 | 8.430 | 8.480 | 8.480 | 1,494 |
| 2022-04-21 | 8.450 | 8.520 | 8.450 | 8.480 | 8.480 | 508 |
| 2022-04-20 | 8.450 | 8.500 | 8.380 | 8.450 | 8.450 | 1,413 |
| 2022-04-19 | 8.620 | 8.640 | 8.380 | 8.450 | 8.450 | 2,881 |
| 2022-04-14 | 8.780 | 8.780 | 8.600 | 8.620 | 8.620 | 2,487 |
| 2022-04-13 | 8.900 | 8.900 | 8.600 | 8.780 | 8.780 | 909 |
| 2022-04-12 | 9.000 | 9.000 | 8.780 | 8.900 | 8.900 | 4,156 |
| 2022-04-11 | 8.980 | 9.080 | 8.810 | 9.040 | 9.040 | 918 |
| 2022-04-08 | 8.940 | 9.090 | 8.800 | 8.980 | 8.980 | 4,571 |
| 2022-04-07 | 8.510 | 8.990 | 8.500 | 8.880 | 8.880 | 4,136 |
| 2022-04-06 | 9.210 | 9.210 | 8.500 | 8.520 | 8.520 | 8,170 |
| 2022-04-05 | 9.600 | 9.600 | 8.800 | 9.210 | 9.210 | 13,280 |
| 2022-04-04 | 9.100 | 9.900 | 9.000 | 9.550 | 9.550 | 38,097 |
| 2022-04-01 | 8.030 | 9.130 | 8.000 | 8.920 | 8.920 | 20,510 |
| 2022-03-31 | 7.650 | 8.300 | 7.600 | 8.030 | 8.030 | 15,199 |
| 2022-03-30 | 7.120 | 7.750 | 7.120 | 7.650 | 7.650 | 16,252 |
| 2022-03-29 | 7.100 | 7.170 | 7.100 | 7.120 | 7.120 | 1,406 |
| 2022-03-28 | 7.200 | 7.210 | 7.100 | 7.100 | 7.100 | 1,372 |
| 2022-03-25 | 7.110 | 7.240 | 7.060 | 7.130 | 7.130 | 5,026 |
| 2022-03-24 | 6.960 | 7.250 | 6.860 | 7.110 | 7.110 | 7,631 |
| 2022-03-23 | 6.980 | 7.010 | 6.860 | 6.960 | 6.960 | 2,728 |
| 2022-03-22 | 7.200 | 7.200 | 6.940 | 6.980 | 6.980 | 6,031 |
| 2022-03-21 | 7.200 | 7.270 | 7.100 | 7.200 | 7.200 | 4,032 |
| 2022-03-18 | 7.250 | 7.410 | 7.200 | 7.200 | 7.200 | 3,236 |
| 2022-03-17 | 7.370 | 7.380 | 7.250 | 7.250 | 7.250 | 2,182 |
| 2022-03-16 | 7.190 | 7.400 | 7.080 | 7.380 | 7.380 | 3,755 |
| 2022-03-15 | 7.300 | 7.300 | 7.190 | 7.190 | 7.190 | 3,322 |
| 2022-03-14 | 7.250 | 7.660 | 7.250 | 7.460 | 7.460 | 8,377 |
| 2022-03-11 | 6.760 | 7.400 | 6.760 | 7.190 | 7.190 | 5,190 |
| 2022-03-10 | 6.670 | 6.900 | 6.670 | 6.760 | 6.760 | 2,939 |
| 2022-03-09 | 6.410 | 6.680 | 6.410 | 6.600 | 6.600 | 5,026 |
| 2022-03-08 | 6.160 | 6.400 | 6.160 | 6.250 | 6.250 | 3,817 |
| 2022-03-07 | 6.620 | 6.620 | 5.800 | 6.160 | 6.160 | 19,373 |
| 2022-03-04 | 7.010 | 7.010 | 6.590 | 6.620 | 6.620 | 7,599 |
| 2022-03-03 | 7.040 | 7.190 | 7.000 | 7.010 | 7.010 | 4,537 |
| 2022-03-02 | 7.040 | 7.100 | 6.870 | 7.040 | 7.040 | 4,186 |
| 2022-03-01 | 7.050 | 7.300 | 7.010 | 7.040 | 7.040 | 5,919 |
| 2022-02-28 | 7.020 | 7.200 | 6.860 | 7.050 | 7.050 | 6,438 |
| 2022-02-25 | 7.100 | 7.200 | 7.010 | 7.050 | 7.050 | 3,689 |
| 2022-02-24 | 7.500 | 7.500 | 6.660 | 7.000 | 7.000 | 26,174 |
| 2022-02-23 | 7.610 | 7.750 | 7.610 | 7.750 | 7.750 | 2,461 |
| 2022-02-22 | 7.740 | 7.740 | 7.600 | 7.610 | 7.610 | 3,811 |
| 2022-02-21 | 7.970 | 7.970 | 7.560 | 7.740 | 7.740 | 5,250 |
| 2022-02-18 | 8.090 | 8.090 | 7.830 | 7.970 | 7.970 | 7,221 |
| 2022-02-17 | 8.160 | 8.240 | 7.880 | 8.090 | 8.090 | 4,415 |
| 2022-02-16 | 7.800 | 8.310 | 7.800 | 8.180 | 8.180 | 4,301 |
| 2022-02-15 | 7.600 | 7.800 | 7.560 | 7.800 | 7.800 | 4,071 |
| 2022-02-14 | 7.740 | 7.750 | 7.460 | 7.660 | 7.660 | 5,068 |
| 2022-02-11 | 7.450 | 7.740 | 7.260 | 7.740 | 7.740 | 8,949 |
| 2022-02-10 | 7.580 | 7.580 | 7.450 | 7.450 | 7.450 | 8,313 |
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.