Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 4,448 |
| 2024-11-27 | 4.540 | 4.540 | 4.450 | 4.450 | 4.450 | 875 |
| 2024-11-26 | 4.560 | 4.560 | 4.480 | 4.540 | 4.540 | 3,869 |
| 2024-11-25 | 4.600 | 4.610 | 4.530 | 4.580 | 4.580 | 20,226 |
| 2024-11-22 | 4.580 | 4.630 | 4.580 | 4.630 | 4.630 | 15,141 |
| 2024-11-21 | 4.570 | 4.600 | 4.530 | 4.570 | 4.570 | 3,206 |
| 2024-11-20 | 4.600 | 4.600 | 4.570 | 4.570 | 4.570 | 384 |
| 2024-11-19 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 1,152 |
| 2024-11-18 | 4.770 | 4.780 | 4.660 | 4.660 | 4.660 | 1,427 |
| 2024-11-15 | 4.740 | 4.780 | 4.740 | 4.770 | 4.770 | 262 |
| 2024-11-14 | 4.770 | 4.940 | 4.610 | 4.740 | 4.740 | 8,048 |
| 2024-11-13 | 4.760 | 4.800 | 4.760 | 4.770 | 4.770 | 36,855 |
| 2024-11-12 | 5.200 | 5.200 | 4.700 | 4.760 | 4.760 | 5,202 |
| 2024-11-11 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 55 |
| 2024-11-08 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 192 |
| 2024-11-07 | 5.120 | 5.260 | 5.120 | 5.260 | 5.260 | 1,559 |
| 2024-11-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2024-11-05 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 107 |
| 2024-11-04 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2024-11-01 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 353 |
| 2024-10-31 | 5.100 | 5.180 | 5.100 | 5.120 | 5.120 | 664 |
| 2024-10-30 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,704 |
| 2024-10-29 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 131 |
| 2024-10-28 | 5.220 | 5.220 | 5.140 | 5.220 | 5.220 | 1,457 |
| 2024-10-25 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 121 |
| 2024-10-24 | 5.160 | 5.220 | 5.160 | 5.220 | 5.220 | 293 |
| 2024-10-23 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 186 |
| 2024-10-22 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 1,400 |
| 2024-10-21 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 601 |
| 2024-10-18 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 109 |
| 2024-10-17 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 68 |
| 2024-10-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 278 |
| 2024-10-15 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 1,001 |
| 2024-10-14 | 5.280 | 5.300 | 5.240 | 5.240 | 5.240 | 2,673 |
| 2024-10-11 | 5.280 | 5.280 | 5.260 | 5.280 | 5.280 | 2,056 |
| 2024-10-10 | 5.240 | 5.280 | 5.240 | 5.280 | 5.280 | 532 |
| 2024-10-09 | 5.380 | 5.380 | 5.240 | 5.240 | 5.240 | 3,001 |
| 2024-10-08 | 5.420 | 5.420 | 5.380 | 5.380 | 5.380 | 2,753 |
| 2024-10-07 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 2,062 |
| 2024-10-04 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 11 |
| 2024-10-03 | 5.220 | 5.340 | 5.200 | 5.340 | 5.340 | 3,188 |
| 2024-10-02 | 5.240 | 5.240 | 5.180 | 5.220 | 5.220 | 6,299 |
| 2024-10-01 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 6,113 |
| 2024-09-30 | 5.200 | 5.200 | 5.160 | 5.200 | 5.200 | 2,276 |
| 2024-09-27 | 5.140 | 5.220 | 5.140 | 5.220 | 5.220 | 964 |
| 2024-09-26 | 5.140 | 5.200 | 5.120 | 5.120 | 5.120 | 618 |
| 2024-09-25 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 150 |
| 2024-09-24 | 5.200 | 5.220 | 5.180 | 5.180 | 5.180 | 813 |
| 2024-09-23 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,932 |
| 2024-09-20 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 993 |
| 2024-09-19 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 61 |
| 2024-09-18 | 5.200 | 5.200 | 5.080 | 5.200 | 5.200 | 1,098 |
| 2024-09-17 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 501 |
| 2024-09-16 | 5.340 | 5.340 | 5.140 | 5.140 | 5.140 | 3,146 |
| 2024-09-13 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 86 |
| 2024-09-12 | 5.280 | 5.340 | 5.280 | 5.340 | 5.340 | 431 |
| 2024-09-11 | 5.240 | 5.280 | 5.180 | 5.280 | 5.280 | 914 |
| 2024-09-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 126 |
| 2024-09-09 | 5.260 | 5.260 | 5.220 | 5.240 | 5.240 | 336 |
| 2024-09-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1 |
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.