Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 181 |
| 2026-02-02 | 4.100 | 4.110 | 4.050 | 4.110 | 4.110 | 342 |
| 2026-01-30 | 4.130 | 4.130 | 4.100 | 4.100 | 4.100 | 383 |
| 2026-01-29 | 3.950 | 4.140 | 3.950 | 4.130 | 4.130 | 14,764 |
| 2026-01-28 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 1,272 |
| 2026-01-27 | 3.900 | 3.900 | 3.860 | 3.870 | 3.870 | 2,386 |
| 2026-01-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 236 |
| 2026-01-23 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 89 |
| 2026-01-22 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 2,978 |
| 2026-01-21 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 201 |
| 2026-01-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 79 |
| 2026-01-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-08 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2026-01-07 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 312 |
| 2026-01-06 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 4 |
| 2026-01-05 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 34 |
| 2026-01-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 238 |
| 2025-12-31 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 283 |
| 2025-12-30 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 101 |
| 2025-12-29 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 766 |
| 2025-12-24 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2025-12-23 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 444 |
| 2025-12-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,528 |
| 2025-12-19 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 56 |
| 2025-12-18 | 3.930 | 3.930 | 3.860 | 3.910 | 3.910 | 876 |
| 2025-12-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-12-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-12-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-12-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 2 |
| 2025-12-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 31 |
| 2025-12-10 | 3.890 | 3.920 | 3.890 | 3.920 | 3.920 | 234 |
| 2025-12-09 | 3.910 | 3.920 | 3.890 | 3.890 | 3.890 | 491 |
| 2025-12-08 | 3.910 | 3.940 | 3.910 | 3.910 | 3.910 | 952 |
| 2025-12-05 | 3.940 | 3.940 | 3.910 | 3.910 | 3.910 | 450 |
| 2025-12-04 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 71 |
| 2025-12-03 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 267 |
| 2025-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12 |
| 2025-12-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11 |
| 2025-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,671 |
| 2025-11-27 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 7,581 |
| 2025-11-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 39 |
| 2025-11-25 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2025-11-24 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2025-11-21 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 201 |
| 2025-11-20 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 954 |
| 2025-11-19 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 710 |
| 2025-11-18 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 79 |
| 2025-11-17 | 3.910 | 3.920 | 3.860 | 3.920 | 3.920 | 855 |
| 2025-11-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 403 |
| 2025-11-13 | 3.950 | 3.950 | 3.920 | 3.920 | 3.920 | 412 |
| 2025-11-12 | 3.970 | 3.970 | 3.900 | 3.950 | 3.950 | 1,137 |
| 2025-11-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 82 |
| 2025-11-10 | 3.930 | 3.970 | 3.930 | 3.970 | 3.970 | 411 |
| 2025-11-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 154 |
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.