European Medical Solutions. ALEMS
EURONEXT · Belgium · Health Technology
€4.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 63 |
| 2026-09-29 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-28 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-25 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-24 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-23 | €4.20 | +2.44% | €4.10 | €4.20 | €4.10 | 60 |
| 2026-09-22 | €4.10 | +16.48% | €4.10 | €4.10 | €4.10 | 100 |
| 2026-09-21 | €3.52 | -9.74% | €3.90 | €3.90 | €3.52 | 71 |
| 2026-09-18 | €3.90 | -3.47% | €3.90 | €3.90 | €3.90 | 174 |
| 2026-09-17 | €4.04 | -4.72% | €4.08 | €4.08 | €4.04 | 48 |
| 2026-09-16 | €4.24 | +7.07% | €4.24 | €4.24 | €4.24 | 1 |
| 2026-09-15 | €3.96 | +1.54% | €3.96 | €3.96 | €3.96 | 85 |
| 2026-09-14 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-11 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-10 | €3.90 | 0.00% | €3.92 | €3.92 | €3.90 | 52 |
| 2026-09-09 | €3.90 | -4.41% | €3.90 | €3.90 | €3.90 | 56 |
| 2026-09-08 | €4.08 | +2.00% | €4.08 | €4.08 | €4.08 | 49 |
| 2026-09-07 | €4.00 | +8.70% | €3.98 | €4.00 | €3.98 | 247 |
| 2026-09-04 | €3.68 | 0.00% | €3.68 | €3.68 | €3.68 | 0 |
| 2026-09-03 | €3.68 | -3.66% | €3.80 | €4.10 | €3.68 | 96 |
| 2026-09-02 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-09-01 | €3.82 | +9.14% | €3.50 | €3.82 | €3.50 | 84 |
| 2026-08-31 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-28 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-27 | €3.50 | -7.89% | €3.50 | €3.50 | €3.50 | 24 |
| 2026-08-26 | €3.80 | -2.56% | €3.94 | €3.94 | €3.80 | 165 |
| 2026-08-25 | €3.90 | +5.41% | €3.70 | €3.90 | €3.44 | 167 |
| 2026-08-24 | €3.70 | +8.82% | €3.70 | €3.88 | €3.64 | 364 |
| 2026-08-21 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 103 |
| 2026-08-20 | €3.40 | -5.56% | €3.50 | €3.50 | €3.40 | 482 |
| 2026-08-19 | €3.60 | -8.16% | €3.90 | €4.00 | €3.58 | 2.31K |
| 2026-08-18 | €3.92 | +5.95% | €3.92 | €3.92 | €3.92 | 2 |
| 2026-08-17 | €3.70 | -7.50% | €3.70 | €3.70 | €3.70 | 21 |
| 2026-08-14 | €4.00 | +6.95% | €3.72 | €4.02 | €3.70 | 314 |
| 2026-08-13 | €3.74 | +0.54% | €3.80 | €3.80 | €3.74 | 215 |
| 2026-08-12 | €3.72 | -7.46% | €3.72 | €3.72 | €3.72 | 50 |
| 2026-08-11 | €4.02 | +8.65% | €3.72 | €4.02 | €3.72 | 270 |
| 2026-08-10 | €3.70 | -7.96% | €4.02 | €4.02 | €3.70 | 161 |
| 2026-08-07 | €4.02 | 0.00% | €4.20 | €4.20 | €4.02 | 146 |
| 2026-08-06 | €4.02 | -4.29% | €4.02 | €4.02 | €4.02 | 82 |
| 2026-08-05 | €4.20 | 0.00% | €4.20 | €4.20 | €4.20 | 0 |
| 2026-08-04 | €4.20 | +5.00% | €4.18 | €4.20 | €4.18 | 160 |
| 2026-08-03 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 26 |
| 2026-07-31 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 15 |
| 2026-07-30 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-29 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-28 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 5 |
| 2026-07-27 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-24 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-23 | €4.00 | -3.85% | €4.02 | €4.02 | €4.00 | 95 |
| 2026-07-22 | €4.16 | -0.95% | €4.00 | €4.16 | €4.00 | 66 |
| 2026-07-21 | €4.20 | +1.45% | €4.20 | €4.20 | €4.20 | 20 |
| 2026-07-20 | €4.14 | 0.00% | €4.14 | €4.14 | €4.14 | 0 |
| 2026-07-17 | €4.14 | -0.48% | €4.00 | €4.14 | €3.64 | 311 |
| 2026-07-16 | €4.16 | +0.48% | €4.00 | €4.16 | €4.00 | 116 |
| 2026-07-15 | €4.14 | 0.00% | €4.14 | €4.14 | €4.14 | 0 |
| 2026-07-14 | €4.14 | 0.00% | €4.14 | €4.14 | €4.14 | 231 |
| 2026-07-13 | €4.14 | 0.00% | €4.14 | €4.16 | €4.14 | 112 |
| 2026-07-10 | €4.14 | -8.00% | €4.14 | €4.14 | €4.14 | 15 |
| 2026-07-09 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 1 |
| 2026-07-08 | €4.50 | -8.16% | €4.90 | €4.90 | €4.48 | 1.15K |
| 2026-07-07 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-07-06 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 95 |
| 2026-07-03 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 1 |
| 2026-07-02 | €4.90 | -2.00% | €4.90 | €4.90 | €4.90 | 1 |
| 2026-07-01 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-30 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-29 | €5.00 | +1.63% | €4.90 | €5.00 | €4.90 | 44 |
| 2026-06-26 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-25 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 21 |
| 2026-06-24 | €4.92 | 0.00% | €4.94 | €4.94 | €4.92 | 59 |
| 2026-06-23 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-22 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-19 | €4.92 | -1.60% | €4.92 | €4.92 | €4.92 | 4 |
| 2026-06-18 | €5.00 | +2.04% | €4.92 | €5.00 | €4.92 | 101 |
| 2026-06-17 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-16 | €4.90 | -2.00% | €4.90 | €4.90 | €4.90 | 54 |
| 2026-06-15 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-12 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-11 | €5.00 | +1.63% | €5.00 | €5.00 | €5.00 | 50 |
| 2026-06-10 | €4.92 | -5.38% | €4.92 | €4.92 | €4.92 | 47 |
| 2026-06-09 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-08 | €5.20 | +5.69% | €4.92 | €5.20 | €4.92 | 18 |
| 2026-06-05 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-04 | €4.92 | -0.40% | €4.92 | €4.92 | €4.92 | 56 |
| 2026-06-03 | €4.94 | -5.00% | €4.94 | €4.94 | €4.94 | 60 |
| 2026-06-02 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-01 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-05-29 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-05-28 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |