European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 5.00
+0.10 (2.04%)
At close: Mar 20, 2026
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.83 | 5.00 | 4.76 | 5.00 | 5.00 | 2.04% | 172 |
| Mar 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 59 |
| Mar 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 29 |
| Mar 17, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.02% | 76 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.99% | 3 |
| Mar 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.02% | 50 |
| Mar 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.02% | 50 |
| Mar 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -6.60% | 8 |
| Mar 6, 2026 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | 7.05% | 147 |
| Mar 5, 2026 | 5.30 | 5.30 | 4.95 | 4.95 | 4.95 | -6.58% | 15 |
| Mar 4, 2026 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | -2.56% | 7 |
| Mar 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Mar 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1 |
| Feb 27, 2026 | 4.95 | 5.44 | 4.95 | 5.44 | 5.44 | -0.02% | 72 |
| Feb 26, 2026 | 5.00 | 5.44 | 4.95 | 5.44 | 5.44 | 4.82% | 123 |
| Feb 25, 2026 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 3.80% | 5 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.66% | 1 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Feb 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.39% | 5 |
| Feb 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.28% | 35 |
| Feb 18, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Feb 17, 2026 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | -3.15% | 7 |
| Feb 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.02% | 10 |
| Feb 13, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | - | 35 |
| Feb 12, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | - | 73 |
| Feb 11, 2026 | 5.05 | 5.36 | 5.00 | 5.36 | 5.36 | - | 48 |
| Feb 10, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 0.02% | 105 |
| Feb 9, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | 0.75% | 41 |
| Feb 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Feb 5, 2026 | 4.90 | 5.32 | 4.90 | 5.32 | 5.32 | 1.51% | 79 |
| Feb 4, 2026 | 5.18 | 5.48 | 4.90 | 5.24 | 5.24 | 1.16% | 403 |
| Feb 3, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.39% | 318 |
| Feb 2, 2026 | 4.82 | 5.16 | 4.82 | 5.16 | 5.16 | -0.39% | 24 |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 300 |
| Jan 29, 2026 | 4.78 | 5.20 | 4.78 | 5.20 | 5.20 | 0.02% | 6 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.74% | 50 |
| Jan 27, 2026 | 5.20 | 5.20 | 4.78 | 4.78 | 4.78 | -8.06% | 100 |
| Jan 26, 2026 | 5.20 | 5.20 | 4.75 | 5.20 | 5.20 | - | 104 |
| Jan 23, 2026 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | 9.45% | 15 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -7.19% | 1 |
| Jan 21, 2026 | 4.80 | 5.12 | 4.80 | 5.12 | 5.12 | 0.99% | 286 |
| Jan 20, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | 6.69% | 35 |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.96% | 58 |
| Jan 16, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | -1.96% | 466 |
| Jan 15, 2026 | 5.15 | 5.15 | 4.75 | 5.10 | 5.10 | -1.54% | 255 |
| Jan 14, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 9.72% | 186 |
| Jan 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jan 12, 2026 | 4.68 | 5.00 | 4.68 | 4.72 | 4.72 | 0.83% | 167 |