European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 4.600
0.00 (0.00%)
Aug 4, 2025, 5:16 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 168 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 347 |
| Jul 31, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | - | 6 |
| Jul 30, 2025 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | - | 179 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 28, 2025 | 4.70 | 4.70 | 4.45 | 4.70 | 4.70 | -6.00% | 134 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 24, 2025 | 4.67 | 5.00 | 4.55 | 5.00 | 5.00 | 7.07% | 661 |
| Jul 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% | 306 |
| Jul 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 6 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.40 | 4.69 | 4.69 | - | 363 |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 8.56% | 10 |
| Jul 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 86 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -7.49% | 26 |
| Jul 11, 2025 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 1.52% | 57 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 9, 2025 | 4.40 | 4.60 | 4.30 | 4.60 | 4.60 | 4.55% | 17 |
| Jul 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 7, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -6.18% | 71 |
| Jul 4, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4.22% | 21 |
| Jul 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 2, 2025 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | - | 50 |
| Jul 1, 2025 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.05% | 23 |
| Jun 30, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | - | 39 |
| Jun 27, 2025 | 4.30 | 4.69 | 4.30 | 4.69 | 4.69 | 9.07% | 186 |
| Jun 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 468 |
| Jun 25, 2025 | 4.40 | 4.70 | 4.35 | 4.70 | 4.70 | - | 478 |
| Jun 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 8.05% | 160 |
| Jun 19, 2025 | 4.35 | 4.65 | 4.35 | 4.35 | 4.35 | - | 111 |
| Jun 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.45% | 20 |
| Jun 17, 2025 | 4.35 | 4.70 | 4.35 | 4.70 | 4.70 | - | 4 |
| Jun 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 12, 2025 | 4.35 | 4.70 | 4.35 | 4.70 | 4.70 | 8.05% | 437 |
| Jun 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 42 |
| Jun 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.45% | 32 |
| Jun 6, 2025 | 4.70 | 4.70 | 4.35 | 4.70 | 4.70 | - | 893 |
| Jun 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 3, 2025 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 2.17% | 131 |
| Jun 2, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.55% | 20 |
| May 30, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 139 |
| May 29, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 27 |
| May 28, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 729 |
| May 27, 2025 | 4.33 | 4.40 | 4.30 | 4.40 | 4.40 | 4.76% | 28 |