Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 154 |
| 2025-11-06 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 2,289 |
| 2025-11-05 | 3.900 | 3.960 | 3.860 | 3.910 | 3.910 | 3,500 |
| 2025-11-04 | 4.010 | 4.010 | 3.900 | 3.900 | 3.900 | 4,234 |
| 2025-11-03 | 3.880 | 4.170 | 3.880 | 4.010 | 4.010 | 10,601 |
| 2025-10-31 | 3.920 | 3.920 | 3.830 | 3.900 | 3.900 | 1,462 |
| 2025-10-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 19 |
| 2025-10-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 33 |
| 2025-10-28 | 3.920 | 3.970 | 3.890 | 3.920 | 3.920 | 446 |
| 2025-10-27 | 3.890 | 3.920 | 3.850 | 3.920 | 3.920 | 1,182 |
| 2025-10-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 26 |
| 2025-10-23 | 3.890 | 3.930 | 3.880 | 3.890 | 3.890 | 344 |
| 2025-10-22 | 3.890 | 3.930 | 3.870 | 3.890 | 3.890 | 552 |
| 2025-10-21 | 3.930 | 3.930 | 3.890 | 3.890 | 3.890 | 293 |
| 2025-10-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-10-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-10-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 351 |
| 2025-10-15 | 3.930 | 4.000 | 3.900 | 3.930 | 3.930 | 2,912 |
| 2025-10-14 | 3.990 | 3.990 | 3.920 | 3.930 | 3.930 | 199 |
| 2025-10-13 | 3.920 | 3.990 | 3.920 | 3.990 | 3.990 | 736 |
| 2025-10-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 22 |
| 2025-10-09 | 3.840 | 3.930 | 3.840 | 3.920 | 3.920 | 537 |
| 2025-10-08 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 117 |
| 2025-10-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 11 |
| 2025-10-06 | 3.850 | 3.850 | 3.830 | 3.840 | 3.840 | 426 |
| 2025-10-03 | 3.830 | 3.840 | 3.800 | 3.840 | 3.840 | 1,189 |
| 2025-10-02 | 4.000 | 4.000 | 3.800 | 3.830 | 3.830 | 4,849 |
| 2025-10-01 | 4.170 | 4.180 | 4.000 | 4.000 | 4.000 | 1,329 |
| 2025-09-30 | 4.160 | 4.170 | 4.140 | 4.170 | 4.170 | 334 |
| 2025-09-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2025-09-26 | 4.160 | 4.190 | 4.160 | 4.160 | 4.160 | 4,090 |
| 2025-09-25 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2025-09-24 | 4.070 | 4.160 | 4.070 | 4.160 | 4.160 | 577 |
| 2025-09-23 | 4.180 | 4.180 | 4.080 | 4.080 | 4.080 | 880 |
| 2025-09-22 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 239 |
| 2025-09-19 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-09-18 | 4.160 | 4.180 | 4.090 | 4.180 | 4.180 | 2,291 |
| 2025-09-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2025-09-16 | 4.170 | 4.170 | 4.150 | 4.150 | 4.150 | 152 |
| 2025-09-15 | 4.230 | 4.230 | 4.170 | 4.170 | 4.170 | 463 |
| 2025-09-12 | 4.200 | 4.230 | 4.180 | 4.230 | 4.230 | 1,613 |
| 2025-09-11 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 401 |
| 2025-09-10 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 388 |
| 2025-09-09 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 74 |
| 2025-09-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 121 |
| 2025-09-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2025-09-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 195 |
| 2025-09-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 81 |
| 2025-09-02 | 4.210 | 4.220 | 4.210 | 4.220 | 4.220 | 11 |
| 2025-09-01 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1 |
| 2025-08-29 | 4.200 | 4.210 | 4.200 | 4.210 | 4.210 | 250 |
| 2025-08-28 | 4.270 | 4.270 | 4.200 | 4.200 | 4.200 | 4,136 |
| 2025-08-27 | 4.200 | 4.280 | 4.170 | 4.270 | 4.270 | 3,180 |
| 2025-08-26 | 4.210 | 4.210 | 4.180 | 4.210 | 4.210 | 1,236 |
| 2025-08-25 | 4.240 | 4.240 | 4.210 | 4.210 | 4.210 | 267 |
| 2025-08-22 | 4.250 | 4.250 | 4.230 | 4.230 | 4.230 | 132 |
| 2025-08-21 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 82 |
| 2025-08-20 | 4.250 | 4.260 | 4.250 | 4.260 | 4.260 | 2 |
| 2025-08-19 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 99 |
| 2025-08-18 | 4.290 | 4.290 | 4.260 | 4.260 | 4.260 | 406 |
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.