Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.500 | 4.680 | 4.480 | 4.680 | 4.680 | 2,774 |
| 2026-04-29 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 3,642 |
| 2026-04-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 155 |
| 2026-04-27 | 4.680 | 4.700 | 4.680 | 4.680 | 4.680 | 1,857 |
| 2026-04-24 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 117 |
| 2026-04-23 | 4.780 | 4.900 | 4.680 | 4.880 | 4.880 | 50 |
| 2026-04-22 | 4.780 | 4.900 | 4.680 | 4.880 | 4.880 | 50 |
| 2026-04-21 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 448 |
| 2026-04-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2 |
| 2026-04-17 | 4.940 | 4.940 | 4.780 | 4.940 | 4.940 | 361 |
| 2026-04-16 | 4.920 | 4.920 | 4.780 | 4.780 | 4.780 | 69 |
| 2026-04-15 | 4.780 | 4.920 | 4.780 | 4.920 | 4.920 | 152 |
| 2026-04-14 | 4.900 | 4.920 | 4.780 | 4.920 | 4.920 | 181 |
| 2026-04-13 | 4.900 | 4.920 | 4.780 | 4.920 | 4.920 | 181 |
| 2026-04-10 | 4.800 | 4.940 | 4.780 | 4.940 | 4.940 | 608 |
| 2026-04-09 | 4.500 | 4.940 | 4.500 | 4.940 | 4.940 | 906 |
| 2026-04-08 | 4.780 | 4.780 | 4.500 | 4.780 | 4.780 | 12 |
| 2026-04-07 | 4.380 | 4.520 | 4.380 | 4.520 | 4.520 | 211 |
| 2026-04-02 | 4.650 | 4.650 | 4.330 | 4.330 | 4.330 | 229 |
| 2026-04-01 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 93 |
| 2026-03-31 | 4.700 | 4.710 | 4.650 | 4.710 | 4.710 | 1,059 |
| 2026-03-30 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 1,654 |
| 2026-03-27 | 4.640 | 4.750 | 4.630 | 4.650 | 4.650 | 2,457 |
| 2026-03-26 | 4.650 | 4.650 | 4.630 | 4.650 | 4.650 | 570 |
| 2026-03-25 | 4.680 | 4.680 | 4.650 | 4.650 | 4.650 | 1,906 |
| 2026-03-24 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 1,195 |
| 2026-03-23 | 4.730 | 4.730 | 4.700 | 4.700 | 4.700 | 3,050 |
| 2026-03-20 | 4.730 | 4.800 | 4.730 | 4.730 | 4.730 | 1,015 |
| 2026-03-19 | 4.770 | 4.800 | 4.730 | 4.730 | 4.730 | 3,326 |
| 2026-03-18 | 4.840 | 4.900 | 4.770 | 4.770 | 4.770 | 2,501 |
| 2026-03-17 | 4.710 | 4.780 | 4.700 | 4.770 | 4.770 | 2,712 |
| 2026-03-16 | 4.700 | 4.720 | 4.700 | 4.710 | 4.710 | 1,306 |
| 2026-03-13 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 2,353 |
| 2026-03-12 | 4.750 | 4.750 | 4.740 | 4.740 | 4.740 | 282 |
| 2026-03-11 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 135 |
| 2026-03-10 | 4.760 | 4.770 | 4.740 | 4.770 | 4.770 | 333 |
| 2026-03-09 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 86 |
| 2026-03-06 | 4.680 | 4.790 | 4.680 | 4.760 | 4.760 | 1,241 |
| 2026-03-05 | 4.700 | 4.760 | 4.650 | 4.680 | 4.680 | 3,255 |
| 2026-03-04 | 4.520 | 4.640 | 4.520 | 4.620 | 4.620 | 669 |
| 2026-03-03 | 4.460 | 4.530 | 4.460 | 4.520 | 4.520 | 839 |
| 2026-03-02 | 4.440 | 4.450 | 4.440 | 4.450 | 4.450 | 247 |
| 2026-02-27 | 4.460 | 4.480 | 4.410 | 4.440 | 4.440 | 1,444 |
| 2026-02-26 | 4.440 | 4.460 | 4.430 | 4.460 | 4.460 | 1,737 |
| 2026-02-25 | 4.460 | 4.460 | 4.440 | 4.440 | 4.440 | 1,211 |
| 2026-02-24 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 3,826 |
| 2026-02-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,572 |
| 2026-02-20 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 548 |
| 2026-02-19 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1 |
| 2026-02-18 | 4.500 | 4.600 | 4.500 | 4.510 | 4.510 | 5,463 |
| 2026-02-17 | 4.520 | 4.520 | 4.490 | 4.500 | 4.500 | 190 |
| 2026-02-16 | 4.490 | 4.520 | 4.490 | 4.520 | 4.520 | 1,601 |
| 2026-02-13 | 4.490 | 4.490 | 4.420 | 4.490 | 4.490 | 1,458 |
| 2026-02-12 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 4,492 |
| 2026-02-11 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 258 |
| 2026-02-10 | 4.330 | 4.340 | 4.320 | 4.340 | 4.340 | 228 |
| 2026-02-09 | 4.250 | 4.330 | 4.250 | 4.330 | 4.330 | 4,281 |
| 2026-02-06 | 4.020 | 4.250 | 4.020 | 4.250 | 4.250 | 8,573 |
| 2026-02-05 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 151 |
| 2026-02-04 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 382 |
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.