Euromedis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.250 | 5.650 | 5.250 | 5.650 | 5.650 | 1,634 |
| 2026-10-15 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 1,247 |
| 2026-10-14 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 883 |
| 2026-10-13 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 222 |
| 2026-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-10-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-10-08 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 323 |
| 2026-10-07 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 323 |
| 2026-10-06 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 142 |
| 2026-10-05 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 14 |
| 2026-10-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 19 |
| 2026-10-01 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 58,975 |
| 2026-09-30 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 173 |
| 2026-09-29 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 238 |
| 2026-09-28 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 0 |
| 2026-09-25 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 0 |
| 2026-09-24 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1,255 |
| 2026-09-23 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 8 |
| 2026-09-22 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 8,708 |
| 2026-09-21 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 8,708 |
| 2026-09-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4 |
| 2026-09-17 | 4.880 | 5.100 | 4.880 | 5.100 | 5.100 | 4,032 |
| 2026-09-16 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 18 |
| 2026-09-15 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,300 |
| 2026-09-14 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,300 |
| 2026-09-11 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 504 |
| 2026-09-10 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 504 |
| 2026-09-09 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 504 |
| 2026-09-08 | 5.200 | 5.300 | 5.050 | 5.050 | 5.050 | 2,011 |
| 2026-09-07 | 5.200 | 5.300 | 5.050 | 5.050 | 5.050 | 2,011 |
| 2026-09-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,327 |
| 2026-09-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 60 |
| 2026-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 24 |
| 2026-09-01 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,419 |
| 2026-08-31 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 2,150 |
| 2026-08-28 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 2,004 |
| 2026-08-27 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 400 |
| 2026-08-26 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 50 |
| 2026-08-25 | 5.150 | 5.150 | 4.960 | 4.960 | 4.960 | 21 |
| 2026-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2026-08-20 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 1,502 |
| 2026-08-19 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 121 |
| 2026-08-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 189 |
| 2026-08-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 225 |
| 2026-08-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,000 |
| 2026-08-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 170 |
| 2026-08-12 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 2,650 |
| 2026-08-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 75 |
| 2026-08-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 75 |
| 2026-08-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 29 |
| 2026-08-06 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 145 |
| 2026-08-05 | 5.000 | 5.250 | 5.000 | 5.000 | 5.000 | 455 |
| 2026-08-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,701 |
| 2026-08-03 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 385 |
| 2026-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2026-07-30 | 4.920 | 5.250 | 4.920 | 5.250 | 5.250 | 550 |
| 2026-07-29 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 195 |
| 2026-07-28 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 4,707 |
| 2026-07-27 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 9,845 |
Page 1 of 22 · 1,283 trading daysOlder →
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.