European Medical Solutions (EBR:ALEMS)
Belgium flag Belgium · Delayed Price · Currency is EUR
4.750
+0.250 (5.54%)
Oct 9, 2025, 4:45 PM CET

EBR:ALEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20254.854.854.504.504.50-10.00%90
Oct 7, 20255.005.005.005.005.00-8.76%25
Oct 6, 20254.855.484.855.485.48-0.36%11
Oct 3, 20255.505.505.505.505.50-118
Oct 2, 20255.505.505.505.505.50-125
Oct 1, 20254.605.504.605.505.50-112
Sep 30, 20255.155.505.055.505.508.91%84
Sep 29, 20255.055.055.055.055.05-8.18%5
Sep 26, 20255.505.505.505.505.50--
Sep 25, 20255.005.505.005.505.50-27
Sep 24, 20255.125.505.125.505.509.34%37
Sep 23, 20255.025.035.025.035.03-2.33%2
Sep 22, 20255.705.705.085.155.15-10.28%73
Sep 19, 20255.605.755.605.745.7414.80%143
Sep 18, 20254.225.004.225.005.007.53%1,888
Sep 17, 20254.654.654.654.654.657.64%2
Sep 16, 20254.324.654.324.324.322.86%115
Sep 15, 20254.644.644.204.204.20-9.68%107
Sep 12, 20254.304.654.204.654.658.14%63
Sep 11, 20254.304.304.304.304.30-2
Sep 10, 20254.304.304.304.304.30-2
Sep 9, 20254.304.304.304.304.30-7.53%2
Sep 8, 20254.654.654.654.654.65--
Sep 5, 20254.654.654.654.654.656.90%20
Sep 4, 20254.354.354.354.354.35--
Sep 3, 20254.354.354.354.354.35--
Sep 2, 20254.354.354.354.354.35-7.45%8
Sep 1, 20254.704.704.704.704.70--
Aug 29, 20254.444.704.304.704.70-219
Aug 28, 20254.604.704.604.704.705.86%40
Aug 27, 20254.404.444.404.444.440.91%77
Aug 26, 20254.414.414.404.404.40-8
Aug 25, 20254.404.404.404.404.40-6.38%1
Aug 22, 20254.404.704.404.704.706.82%14
Aug 21, 20254.414.414.404.404.40-2.22%459
Aug 20, 20254.504.504.504.504.50-4.05%44
Aug 19, 20254.404.694.404.694.69-0.21%101
Aug 18, 20254.704.704.704.704.70-50
Aug 15, 20254.454.704.454.704.70-35
Aug 14, 20254.704.704.704.704.706.82%102
Aug 13, 20254.404.404.404.404.40-4.76%4
Aug 12, 20254.624.624.624.624.62-1.70%44
Aug 11, 20254.584.704.324.704.70-150
Aug 8, 20254.704.704.704.704.702.17%278
Aug 7, 20254.604.604.604.604.60--
Aug 6, 20254.604.604.604.604.60--
Aug 5, 20254.604.604.604.604.60--
Aug 4, 20254.604.604.604.604.60-168
Aug 1, 20254.604.604.604.604.60-2.13%347
Jul 31, 20254.454.704.454.704.70-6