European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 4.700
+0.001 (0.01%)
Aug 29, 2025, 5:35 PM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 5.86% | 40 |
| Aug 27, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 77 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 8 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.38% | 1 |
| Aug 22, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 6.82% | 14 |
| Aug 21, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -2.22% | 459 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 44 |
| Aug 19, 2025 | 4.40 | 4.69 | 4.40 | 4.69 | 4.69 | -0.21% | 101 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 50 |
| Aug 15, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | - | 35 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.82% | 102 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.76% | 4 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | 44 |
| Aug 11, 2025 | 4.58 | 4.70 | 4.32 | 4.70 | 4.70 | - | 150 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 278 |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| 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 |