Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 151 |
| 2025-05-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2025-05-21 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 236 |
| 2025-05-20 | 4.080 | 4.110 | 4.080 | 4.080 | 4.080 | 751 |
| 2025-05-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2025-05-16 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 270 |
| 2025-05-15 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 466 |
| 2025-05-14 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 244 |
| 2025-05-13 | 3.946 | 3.970 | 3.946 | 3.970 | 3.970 | 397 |
| 2025-05-12 | 3.910 | 3.946 | 3.910 | 3.946 | 3.946 | 2,400 |
| 2025-05-09 | 3.881 | 3.910 | 3.880 | 3.910 | 3.910 | 672 |
| 2025-05-08 | 3.860 | 3.900 | 3.851 | 3.880 | 3.880 | 749 |
| 2025-05-07 | 3.639 | 3.860 | 3.639 | 3.860 | 3.860 | 1,161 |
| 2025-05-06 | 3.577 | 3.639 | 3.577 | 3.639 | 3.639 | 1,545 |
| 2025-05-05 | 3.581 | 3.581 | 3.576 | 3.576 | 3.576 | 96 |
| 2025-05-02 | 3.501 | 3.580 | 3.501 | 3.580 | 3.580 | 979 |
| 2025-04-30 | 3.451 | 3.501 | 3.450 | 3.501 | 3.501 | 2,542 |
| 2025-04-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 617 |
| 2025-04-28 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 1,887 |
| 2025-04-25 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 103 |
| 2025-04-24 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 286 |
| 2025-04-23 | 3.578 | 3.578 | 3.500 | 3.500 | 3.500 | 312 |
| 2025-04-22 | 3.582 | 3.582 | 3.578 | 3.578 | 3.578 | 99 |
| 2025-04-17 | 3.582 | 3.582 | 3.582 | 3.582 | 3.582 | 11 |
| 2025-04-16 | 3.585 | 3.585 | 3.580 | 3.582 | 3.582 | 78 |
| 2025-04-15 | 3.570 | 3.585 | 3.560 | 3.585 | 3.585 | 5,254 |
| 2025-04-14 | 3.590 | 3.599 | 3.570 | 3.570 | 3.570 | 241 |
| 2025-04-11 | 3.599 | 3.599 | 3.570 | 3.590 | 3.590 | 144 |
| 2025-04-10 | 3.550 | 3.599 | 3.550 | 3.599 | 3.599 | 593 |
| 2025-04-09 | 3.520 | 3.550 | 3.392 | 3.550 | 3.550 | 1,582 |
| 2025-04-08 | 3.599 | 3.610 | 3.390 | 3.520 | 3.520 | 2,659 |
| 2025-04-07 | 3.880 | 3.880 | 3.400 | 3.599 | 3.599 | 6,535 |
| 2025-04-04 | 3.950 | 3.950 | 3.920 | 3.920 | 3.920 | 650 |
| 2025-04-03 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 2 |
| 2025-04-02 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 131 |
| 2025-04-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11 |
| 2025-03-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 41 |
| 2025-03-28 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 643 |
| 2025-03-27 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 451 |
| 2025-03-26 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 1,033 |
| 2025-03-25 | 3.960 | 3.970 | 3.950 | 3.950 | 3.950 | 1,255 |
| 2025-03-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 26 |
| 2025-03-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 39 |
| 2025-03-20 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 28 |
| 2025-03-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 76 |
| 2025-03-18 | 3.930 | 3.950 | 3.920 | 3.950 | 3.950 | 201 |
| 2025-03-17 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 542 |
| 2025-03-14 | 3.880 | 3.880 | 3.850 | 3.880 | 3.880 | 1,921 |
| 2025-03-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,266 |
| 2025-03-12 | 3.980 | 3.990 | 3.790 | 3.880 | 3.880 | 7,056 |
| 2025-03-11 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 3 |
| 2025-03-10 | 3.970 | 3.970 | 3.930 | 3.970 | 3.970 | 3,209 |
| 2025-03-07 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 138 |
| 2025-03-06 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 53 |
| 2025-03-05 | 4.040 | 4.080 | 3.700 | 4.000 | 4.000 | 3,923 |
| 2025-03-04 | 4.170 | 4.170 | 4.030 | 4.030 | 4.030 | 3,620 |
| 2025-03-03 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 379 |
| 2025-02-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-02-27 | 4.190 | 4.190 | 4.100 | 4.180 | 4.180 | 727 |
| 2025-02-26 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 48 |
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.