Emeis EMEIS
EURONEXT · France · Health Services
€10.32-0.51 (-4.71%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.32 | -4.71% | €10.78 | €10.78 | €10.08 | 494.52K |
| 2026-09-30 | €10.83 | -0.09% | €10.83 | €11.08 | €10.79 | 184.62K |
| 2026-09-29 | €10.84 | -1.63% | €11.00 | €11.18 | €10.84 | 204.56K |
| 2026-09-28 | €11.02 | -2.48% | €11.25 | €11.58 | €11.02 | 191.68K |
| 2026-09-25 | €11.30 | -2.33% | €11.62 | €11.69 | €11.25 | 296.70K |
| 2026-09-24 | €11.57 | -3.98% | €12.06 | €12.06 | €11.54 | 241.48K |
| 2026-09-23 | €12.05 | +0.67% | €11.97 | €12.13 | €11.94 | 81.42K |
| 2026-09-22 | €11.97 | -1.56% | €12.20 | €12.22 | €11.88 | 124.15K |
| 2026-09-21 | €12.16 | +1.84% | €12.00 | €12.28 | €11.78 | 204.66K |
| 2026-09-18 | €11.94 | -4.10% | €12.44 | €12.44 | €11.90 | 280.77K |
| 2026-09-17 | €12.45 | +0.40% | €12.41 | €12.56 | €12.39 | 81.53K |
| 2026-09-16 | €12.40 | +0.57% | €12.32 | €12.51 | €12.15 | 127.85K |
| 2026-09-15 | €12.33 | -1.04% | €12.45 | €12.45 | €12.22 | 109.53K |
| 2026-09-14 | €12.46 | -0.48% | €12.50 | €12.62 | €12.30 | 107.49K |
| 2026-09-11 | €12.52 | -0.79% | €12.61 | €12.68 | €12.46 | 156.49K |
| 2026-09-10 | €12.62 | -0.55% | €12.60 | €12.79 | €12.54 | 112.87K |
| 2026-09-09 | €12.69 | -1.17% | €12.80 | €12.80 | €12.61 | 84.05K |
| 2026-09-08 | €12.84 | +0.94% | €12.71 | €12.84 | €12.66 | 55.04K |
| 2026-09-07 | €12.72 | -0.78% | €12.81 | €12.83 | €12.63 | 103.84K |
| 2026-09-04 | €12.82 | -1.91% | €13.08 | €13.12 | €12.82 | 129.48K |
| 2026-09-03 | €13.07 | +2.51% | €12.76 | €13.19 | €12.67 | 115.24K |
| 2026-09-02 | €12.75 | -3.34% | €13.18 | €13.22 | €12.75 | 124.08K |
| 2026-09-01 | €13.19 | +0.84% | €13.05 | €13.22 | €13.02 | 128.84K |
| 2026-08-31 | €13.08 | +2.83% | €12.62 | €13.20 | €12.55 | 238.55K |
| 2026-08-28 | €12.72 | +0.47% | €12.70 | €12.90 | €12.53 | 257.59K |
| 2026-08-27 | €12.66 | -6.57% | €13.59 | €13.61 | €12.48 | 844.32K |
| 2026-08-26 | €13.55 | -1.81% | €13.81 | €13.82 | €13.55 | 240.49K |
| 2026-08-25 | €13.80 | -1.92% | €14.06 | €14.08 | €13.80 | 143.55K |
| 2026-08-24 | €14.07 | +0.64% | €13.94 | €14.12 | €13.87 | 92.99K |
| 2026-08-21 | €13.98 | -0.64% | €14.06 | €14.08 | €13.92 | 101.99K |
| 2026-08-20 | €14.07 | -0.71% | €14.18 | €14.25 | €13.99 | 79.97K |
| 2026-08-19 | €14.17 | +0.85% | €14.04 | €14.25 | €13.96 | 90.58K |
| 2026-08-18 | €14.05 | -0.50% | €14.08 | €14.12 | €13.98 | 90.43K |
| 2026-08-17 | €14.12 | -0.77% | €14.24 | €14.28 | €14.02 | 89.43K |
| 2026-08-14 | €14.23 | -1.52% | €14.46 | €14.50 | €14.18 | 119.93K |
| 2026-08-13 | €14.45 | +2.63% | €14.09 | €14.59 | €14.06 | 243.82K |
| 2026-08-12 | €14.08 | +0.50% | €14.02 | €14.08 | €13.87 | 241.12K |
| 2026-08-11 | €14.01 | -0.43% | €14.08 | €14.10 | €13.91 | 192.06K |
| 2026-08-10 | €14.07 | -2.76% | €14.50 | €14.50 | €14.03 | 183.83K |
| 2026-08-07 | €14.47 | +0.42% | €14.38 | €14.67 | €14.29 | 163.45K |
| 2026-08-06 | €14.41 | +0.98% | €14.29 | €14.48 | €14.22 | 109.05K |
| 2026-08-05 | €14.27 | -1.31% | €14.47 | €14.53 | €14.27 | 170.27K |
| 2026-08-04 | €14.46 | +3.58% | €14.02 | €14.50 | €13.89 | 194.26K |
| 2026-08-03 | €13.96 | -4.12% | €14.64 | €14.77 | €13.89 | 345.47K |
| 2026-07-31 | €14.56 | +0.07% | €14.49 | €15.33 | €14.40 | 822.48K |
| 2026-07-30 | €14.55 | +4.53% | €13.93 | €14.68 | €13.67 | 619.72K |
| 2026-07-29 | €13.92 | +2.35% | €13.64 | €13.92 | €13.64 | 110.06K |
| 2026-07-28 | €13.60 | -0.87% | €13.60 | €13.77 | €13.52 | 121.63K |
| 2026-07-27 | €13.72 | -0.36% | €13.83 | €13.98 | €13.45 | 223.98K |
| 2026-07-24 | €13.77 | +0.51% | €13.66 | €13.82 | €13.56 | 120.72K |
| 2026-07-23 | €13.70 | -1.86% | €13.86 | €14.00 | €13.70 | 129.12K |
| 2026-07-22 | €13.96 | +0.58% | €13.87 | €14.20 | €13.78 | 77.65K |
| 2026-07-21 | €13.88 | +0.22% | €13.85 | €13.94 | €13.72 | 88.49K |
| 2026-07-20 | €13.85 | -1.49% | €14.07 | €14.11 | €13.82 | 111.35K |
| 2026-07-17 | €14.06 | -1.33% | €14.16 | €14.26 | €14.00 | 103.82K |
| 2026-07-16 | €14.25 | 0.00% | €14.24 | €14.28 | €14.07 | 60.37K |
| 2026-07-15 | €14.25 | +0.21% | €14.22 | €14.25 | €14.01 | 81.34K |
| 2026-07-14 | €14.22 | +0.92% | €14.08 | €14.35 | €13.94 | 110.27K |
| 2026-07-13 | €14.09 | +0.93% | €13.92 | €14.09 | €13.71 | 180.27K |
| 2026-07-10 | €13.96 | -1.06% | €14.12 | €14.22 | €13.94 | 96.96K |
| 2026-07-09 | €14.11 | +0.50% | €14.07 | €14.17 | €13.95 | 107.80K |
| 2026-07-08 | €14.04 | -1.89% | €14.25 | €14.28 | €14.01 | 124.01K |
| 2026-07-07 | €14.31 | -1.78% | €14.56 | €14.64 | €14.26 | 129.14K |
| 2026-07-06 | €14.57 | -1.55% | €14.79 | €14.88 | €14.55 | 140.93K |
| 2026-07-03 | €14.80 | +1.44% | €14.59 | €14.84 | €14.57 | 158.63K |
| 2026-07-02 | €14.59 | -0.21% | €14.60 | €14.66 | €14.16 | 142.16K |
| 2026-07-01 | €14.62 | +4.06% | €13.99 | €14.67 | €13.95 | 320.97K |
| 2026-06-30 | €14.05 | +1.66% | €13.90 | €14.15 | €13.62 | 251.93K |
| 2026-06-29 | €13.82 | -4.69% | €14.51 | €14.56 | €13.82 | 176.50K |
| 2026-06-26 | €14.50 | +1.26% | €14.30 | €14.54 | €14.27 | 257.84K |
| 2026-06-25 | €14.32 | +2.58% | €13.97 | €14.32 | €13.89 | 152.32K |
| 2026-06-24 | €13.96 | -0.29% | €13.97 | €13.98 | €13.57 | 168.28K |
| 2026-06-23 | €14.00 | -0.36% | €14.02 | €14.34 | €13.94 | 123.84K |
| 2026-06-22 | €14.05 | -2.43% | €14.40 | €14.44 | €13.81 | 171.30K |
| 2026-06-19 | €14.40 | +5.49% | €13.62 | €14.58 | €13.61 | 320.98K |
| 2026-06-18 | €13.65 | -0.29% | €13.70 | €13.80 | €13.45 | 207.49K |
| 2026-06-17 | €13.69 | +0.37% | €13.67 | €13.69 | €13.53 | 124.24K |
| 2026-06-16 | €13.64 | -0.66% | €13.71 | €13.84 | €13.60 | 186.56K |
| 2026-06-15 | €13.73 | -3.11% | €14.42 | €14.50 | €13.71 | 325.47K |
| 2026-06-12 | €14.17 | +1.36% | €14.10 | €14.23 | €13.93 | 114.69K |
| 2026-06-11 | €13.98 | +0.07% | €14.00 | €14.04 | €13.81 | 109.78K |
| 2026-06-10 | €13.97 | -0.29% | €14.04 | €14.28 | €13.85 | 142.17K |
| 2026-06-09 | €14.01 | -0.99% | €14.14 | €14.27 | €14.01 | 112.20K |
| 2026-06-08 | €14.15 | +1.22% | €13.90 | €14.34 | €13.85 | 121.76K |
| 2026-06-05 | €13.98 | -1.20% | €14.18 | €14.20 | €13.92 | 106.12K |
| 2026-06-04 | €14.15 | +0.43% | €14.12 | €14.27 | €14.00 | 166.93K |
| 2026-06-03 | €14.09 | -1.47% | €14.24 | €14.28 | €13.93 | 244.55K |
| 2026-06-02 | €14.30 | -3.25% | €14.79 | €14.82 | €14.22 | 311.96K |
| 2026-06-01 | €14.78 | -0.81% | €14.90 | €15.03 | €14.61 | 187.65K |
| 2026-05-29 | €14.90 | -1.39% | €15.19 | €15.31 | €14.81 | 203.98K |