Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.310 | 4.310 | 4.290 | 4.290 | 4.290 | 115 |
| 2025-08-14 | 4.320 | 4.320 | 4.310 | 4.310 | 4.310 | 114 |
| 2025-08-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2025-08-12 | 4.370 | 4.370 | 4.320 | 4.320 | 4.320 | 500 |
| 2025-08-11 | 4.370 | 4.380 | 4.370 | 4.370 | 4.370 | 269 |
| 2025-08-08 | 4.370 | 4.380 | 4.370 | 4.380 | 4.380 | 2 |
| 2025-08-07 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 52 |
| 2025-08-06 | 4.390 | 4.390 | 4.360 | 4.370 | 4.370 | 820 |
| 2025-08-05 | 4.380 | 4.390 | 4.380 | 4.390 | 4.390 | 2 |
| 2025-08-04 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 431 |
| 2025-08-01 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 2 |
| 2025-07-31 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 103 |
| 2025-07-30 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1 |
| 2025-07-29 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 120 |
| 2025-07-28 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1 |
| 2025-07-25 | 4.380 | 4.380 | 4.370 | 4.370 | 4.370 | 15 |
| 2025-07-24 | 4.380 | 4.380 | 4.370 | 4.370 | 4.370 | 79 |
| 2025-07-23 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1 |
| 2025-07-22 | 4.380 | 4.380 | 4.370 | 4.370 | 4.370 | 6 |
| 2025-07-21 | 4.370 | 4.380 | 4.370 | 4.380 | 4.380 | 268 |
| 2025-07-18 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 224 |
| 2025-07-17 | 4.350 | 4.380 | 4.350 | 4.380 | 4.380 | 260 |
| 2025-07-16 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 21 |
| 2025-07-15 | 4.380 | 4.380 | 4.350 | 4.350 | 4.350 | 201 |
| 2025-07-14 | 4.460 | 4.460 | 4.370 | 4.370 | 4.370 | 732 |
| 2025-07-11 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 449 |
| 2025-07-10 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 201 |
| 2025-07-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 79 |
| 2025-07-08 | 4.530 | 4.540 | 4.530 | 4.540 | 4.540 | 72 |
| 2025-07-07 | 4.520 | 4.530 | 4.520 | 4.530 | 4.530 | 275 |
| 2025-07-04 | 4.600 | 4.600 | 4.500 | 4.520 | 4.520 | 1,191 |
| 2025-07-03 | 4.580 | 4.610 | 4.580 | 4.600 | 4.600 | 1,018 |
| 2025-07-02 | 4.550 | 4.590 | 4.550 | 4.580 | 4.580 | 896 |
| 2025-07-01 | 4.410 | 4.550 | 4.410 | 4.550 | 4.550 | 724 |
| 2025-06-30 | 4.350 | 4.500 | 4.340 | 4.410 | 4.410 | 1,232 |
| 2025-06-27 | 4.220 | 4.350 | 4.220 | 4.350 | 4.350 | 4,652 |
| 2025-06-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 12 |
| 2025-06-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2025-06-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1 |
| 2025-06-23 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 171 |
| 2025-06-20 | 4.070 | 4.240 | 4.060 | 4.220 | 4.220 | 2,651 |
| 2025-06-19 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 41 |
| 2025-06-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2025-06-17 | 4.190 | 4.190 | 4.080 | 4.080 | 4.080 | 1,391 |
| 2025-06-16 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 1,470 |
| 2025-06-13 | 3.890 | 4.200 | 3.890 | 4.150 | 4.150 | 1,551 |
| 2025-06-12 | 3.810 | 3.890 | 3.810 | 3.890 | 3.890 | 86,408 |
| 2025-06-11 | 3.780 | 3.810 | 3.780 | 3.810 | 3.810 | 1,166 |
| 2025-06-10 | 3.730 | 3.780 | 3.730 | 3.780 | 3.780 | 901 |
| 2025-06-09 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 805 |
| 2025-06-06 | 3.740 | 3.750 | 3.730 | 3.750 | 3.750 | 1,209 |
| 2025-06-05 | 3.770 | 3.770 | 3.740 | 3.740 | 3.740 | 601 |
| 2025-06-04 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 135 |
| 2025-06-03 | 3.770 | 3.770 | 3.760 | 3.760 | 3.760 | 167 |
| 2025-06-02 | 3.820 | 3.830 | 3.770 | 3.770 | 3.770 | 357 |
| 2025-05-30 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 146 |
| 2025-05-29 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 361 |
| 2025-05-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 176 |
| 2025-05-27 | 3.960 | 3.960 | 3.740 | 3.840 | 3.840 | 3,779 |
| 2025-05-26 | 4.090 | 4.480 | 3.960 | 3.960 | 3.960 | 7,312 |
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.