Euromedis Groupe SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.650	7.650	7.480	7.580	7.580	6,359
2022-02-08	7.830	7.840	7.520	7.650	7.650	7,204
2022-02-07	7.800	7.830	7.780	7.830	7.830	1,272
2022-02-04	8.080	8.100	7.800	7.800	7.800	3,862
2022-02-03	8.100	8.110	8.060	8.060	8.060	2,590
2022-02-02	7.880	8.470	7.880	8.100	8.100	9,841
2022-02-01	7.800	7.900	7.800	7.880	7.880	4,128
2022-01-31	7.870	7.900	7.700	7.800	7.800	5,666
2022-01-28	7.990	7.990	7.690	7.870	7.870	6,687
2022-01-27	8.240	8.240	7.710	8.000	8.000	16,425
2022-01-26	8.130	8.450	8.130	8.240	8.240	6,015
2022-01-25	8.570	8.570	7.810	8.140	8.140	21,896
2022-01-24	9.010	9.010	8.500	8.570	8.570	13,160
2022-01-21	8.950	9.010	8.820	9.010	9.010	8,111
2022-01-20	8.840	9.100	8.700	8.950	8.950	10,486
2022-01-19	9.010	9.010	8.830	8.840	8.840	6,418
2022-01-18	9.090	9.120	8.900	9.010	9.010	6,027
2022-01-17	9.740	9.740	9.070	9.100	9.100	17,723
2022-01-14	9.820	9.820	9.620	9.740	9.740	3,520
2022-01-13	9.830	9.920	9.780	9.820	9.820	4,196
2022-01-12	9.950	10.180	9.760	9.830	9.830	13,938
2022-01-11	10.020	10.120	9.940	9.950	9.950	4,992
2022-01-10	9.820	10.200	9.820	10.000	10.000	10,120
2022-01-07	9.800	9.830	9.640	9.810	9.810	9,936
2022-01-06	9.400	9.920	9.300	9.720	9.720	16,882
2022-01-05	9.680	9.680	9.220	9.450	9.450	16,112
2022-01-04	10.240	10.260	9.640	9.690	9.690	27,217
2022-01-03	10.480	10.480	9.940	10.200	10.200	23,960
2021-12-31	10.800	10.900	10.220	10.500	10.500	18,265
2021-12-30	10.200	11.160	10.040	10.840	10.840	36,547
2021-12-29	10.600	10.600	10.040	10.200	10.200	14,679
2021-12-28	10.920	11.320	10.440	10.600	10.600	47,155
2021-12-27	9.900	10.960	9.900	10.840	10.840	47,206
2021-12-24	9.550	10.100	9.550	9.900	9.900	25,946
2021-12-23	9.120	9.800	9.120	9.540	9.540	22,801
2021-12-22	8.980	9.140	8.920	9.080	9.080	7,358
2021-12-21	8.900	9.020	8.850	8.980	8.980	6,172
2021-12-20	8.950	9.040	8.840	8.900	8.900	8,195
2021-12-17	9.250	9.250	8.800	9.000	9.000	13,038
2021-12-16	8.800	9.400	8.690	9.060	9.060	17,577
2021-12-15	8.980	8.980	8.820	8.820	8.820	4,262
2021-12-14	9.030	9.130	8.900	8.980	8.980	5,479
2021-12-13	8.950	9.150	8.850	8.980	8.980	13,431
2021-12-10	9.440	9.440	8.900	8.950	8.950	5,501
2021-12-09	8.680	9.500	8.570	9.250	9.250	31,923
2021-12-08	8.660	8.680	8.570	8.680	8.680	9,694
2021-12-07	8.860	9.050	8.500	8.680	8.680	14,601
2021-12-06	9.250	9.360	8.780	8.810	8.810	14,442
2021-12-03	9.110	9.690	9.070	9.250	9.250	19,085
2021-12-02	9.100	9.730	8.900	9.070	9.070	36,780
2021-12-01	9.850	10.100	8.880	9.290	9.290	40,196
2021-11-30	10.680	10.780	9.670	9.770	9.770	55,780
2021-11-29	12.120	12.160	10.420	10.800	10.800	115,548
2021-11-26	11.000	11.980	10.880	11.980	11.980	159,754
2021-11-25	10.000	11.000	9.100	10.700	10.700	106,912
2021-11-24	10.060	10.160	9.560	10.000	10.000	26,708
2021-11-23	10.740	10.760	9.880	10.060	10.060	37,123
2021-11-22	11.000	11.320	10.460	10.740	10.740	32,160
2021-11-19	9.980	10.900	9.700	10.800	10.800	46,371
2021-11-18	10.140	10.800	9.860	10.000	10.000	41,906

← NewerPage 21 of 22 · 1,285 trading daysOlder →

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.