European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 5.00
-0.48 (-8.76%)
Oct 30, 2025, 10:45 AM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.00 | 5.48 | 5.00 | 5.48 | 5.48 | 15.37% | 17 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -13.32% | 8 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Oct 24, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 1.86% | 293 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 7.60% | 20 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.70 | 5.00 | 5.00 | 6.38% | 51 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 20, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 88 |
| Oct 17, 2025 | 5.00 | 5.45 | 5.00 | 5.00 | 5.00 | 4.17% | 103 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 5 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.80% | 9 |
| Oct 10, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 7.37% | 33 |
| Oct 9, 2025 | 5.45 | 5.45 | 4.75 | 4.75 | 4.75 | 5.56% | 28 |
| Oct 8, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -10.00% | 90 |
| Oct 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.76% | 25 |
| Oct 6, 2025 | 4.85 | 5.48 | 4.85 | 5.48 | 5.48 | -0.36% | 11 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 118 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 125 |
| Oct 1, 2025 | 4.60 | 5.50 | 4.60 | 5.50 | 5.50 | - | 112 |
| Sep 30, 2025 | 5.15 | 5.50 | 5.05 | 5.50 | 5.50 | 8.91% | 84 |
| Sep 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | 5 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 25, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | - | 27 |
| Sep 24, 2025 | 5.12 | 5.50 | 5.12 | 5.50 | 5.50 | 9.34% | 37 |
| Sep 23, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -2.33% | 2 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.08 | 5.15 | 5.15 | -10.28% | 73 |
| Sep 19, 2025 | 5.60 | 5.75 | 5.60 | 5.74 | 5.74 | 14.80% | 143 |
| Sep 18, 2025 | 4.22 | 5.00 | 4.22 | 5.00 | 5.00 | 7.53% | 1,888 |
| Sep 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 7.64% | 2 |
| Sep 16, 2025 | 4.32 | 4.65 | 4.32 | 4.32 | 4.32 | 2.86% | 115 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.20 | 4.20 | 4.20 | -9.68% | 107 |
| Sep 12, 2025 | 4.30 | 4.65 | 4.20 | 4.65 | 4.65 | 8.14% | 63 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.53% | 2 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 20 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.45% | 8 |
| Sep 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 29, 2025 | 4.44 | 4.70 | 4.30 | 4.70 | 4.70 | - | 219 |
| 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 |