Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.200 | 4.200 | 4.140 | 4.200 | 4.200 | 621 |
| 2025-02-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 26 |
| 2025-02-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 95 |
| 2025-02-20 | 4.180 | 4.230 | 4.180 | 4.200 | 4.200 | 1,491 |
| 2025-02-19 | 4.250 | 4.250 | 4.160 | 4.200 | 4.200 | 615 |
| 2025-02-18 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 167 |
| 2025-02-17 | 4.290 | 4.290 | 4.270 | 4.270 | 4.270 | 101 |
| 2025-02-14 | 4.340 | 4.340 | 4.290 | 4.290 | 4.290 | 555 |
| 2025-02-13 | 4.330 | 4.340 | 4.310 | 4.340 | 4.340 | 507 |
| 2025-02-12 | 4.340 | 4.340 | 4.300 | 4.330 | 4.330 | 1,068 |
| 2025-02-11 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 24 |
| 2025-02-10 | 4.370 | 4.370 | 4.350 | 4.350 | 4.350 | 292 |
| 2025-02-07 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 22 |
| 2025-02-06 | 4.320 | 4.380 | 4.320 | 4.370 | 4.370 | 2,334 |
| 2025-02-05 | 4.230 | 4.320 | 4.180 | 4.320 | 4.320 | 1,628 |
| 2025-02-04 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 11 |
| 2025-02-03 | 4.300 | 4.300 | 4.130 | 4.230 | 4.230 | 2,769 |
| 2025-01-31 | 4.330 | 4.330 | 4.300 | 4.300 | 4.300 | 240 |
| 2025-01-30 | 4.340 | 4.340 | 4.330 | 4.330 | 4.330 | 153 |
| 2025-01-29 | 4.350 | 4.350 | 4.340 | 4.340 | 4.340 | 21 |
| 2025-01-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 21 |
| 2025-01-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 17 |
| 2025-01-24 | 4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 132 |
| 2025-01-23 | 4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 175 |
| 2025-01-22 | 4.370 | 4.370 | 4.330 | 4.350 | 4.350 | 435 |
| 2025-01-21 | 4.370 | 4.370 | 4.360 | 4.370 | 4.370 | 84 |
| 2025-01-20 | 4.360 | 4.370 | 4.360 | 4.370 | 4.370 | 14 |
| 2025-01-17 | 4.370 | 4.390 | 4.360 | 4.360 | 4.360 | 1,131 |
| 2025-01-16 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 101 |
| 2025-01-15 | 4.410 | 4.410 | 4.370 | 4.370 | 4.370 | 851 |
| 2025-01-14 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1 |
| 2025-01-13 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 346 |
| 2025-01-10 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1 |
| 2025-01-09 | 4.500 | 4.500 | 4.390 | 4.420 | 4.420 | 2,018 |
| 2025-01-08 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 409 |
| 2025-01-07 | 4.400 | 4.570 | 4.390 | 4.550 | 4.550 | 3,517 |
| 2025-01-06 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 726 |
| 2025-01-03 | 4.390 | 4.390 | 4.370 | 4.390 | 4.390 | 551 |
| 2025-01-02 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 26 |
| 2024-12-31 | 4.380 | 4.400 | 4.370 | 4.400 | 4.400 | 59 |
| 2024-12-30 | 4.380 | 4.380 | 4.370 | 4.370 | 4.370 | 281 |
| 2024-12-27 | 4.390 | 4.390 | 4.370 | 4.380 | 4.380 | 5,504 |
| 2024-12-24 | 4.440 | 4.450 | 4.380 | 4.380 | 4.380 | 3,242 |
| 2024-12-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 36 |
| 2024-12-20 | 4.450 | 4.450 | 4.440 | 4.440 | 4.440 | 1,901 |
| 2024-12-19 | 4.450 | 4.450 | 4.440 | 4.450 | 4.450 | 39 |
| 2024-12-18 | 4.440 | 4.450 | 4.440 | 4.450 | 4.450 | 2,134 |
| 2024-12-17 | 4.450 | 4.450 | 4.440 | 4.440 | 4.440 | 352 |
| 2024-12-16 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 71 |
| 2024-12-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 2,436 |
| 2024-12-12 | 4.410 | 4.460 | 4.410 | 4.450 | 4.450 | 8,115 |
| 2024-12-11 | 4.510 | 4.510 | 4.360 | 4.410 | 4.410 | 4,024 |
| 2024-12-10 | 4.450 | 4.510 | 4.450 | 4.510 | 4.510 | 1,217 |
| 2024-12-09 | 4.430 | 4.450 | 4.420 | 4.450 | 4.450 | 1,351 |
| 2024-12-06 | 4.560 | 4.560 | 4.380 | 4.430 | 4.430 | 5,339 |
| 2024-12-05 | 4.560 | 4.580 | 4.560 | 4.560 | 4.560 | 163 |
| 2024-12-04 | 4.550 | 4.610 | 4.550 | 4.560 | 4.560 | 2,263 |
| 2024-12-03 | 4.550 | 4.560 | 4.550 | 4.550 | 4.550 | 500 |
| 2024-12-02 | 4.530 | 4.550 | 4.530 | 4.550 | 4.550 | 2,179 |
| 2024-11-29 | 4.450 | 4.530 | 4.450 | 4.530 | 4.530 | 3,102 |
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.