European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 4.000
-0.200 (-4.76%)
Jul 22, 2026, 9:50 AM CET
EBR:ALEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 20 |
| Jul 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 17, 2026 | 4.00 | 4.14 | 3.64 | 4.14 | 4.14 | -0.48% | 311 |
| Jul 16, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 0.48% | 116 |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 231 |
| Jul 13, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | - | 112 |
| Jul 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -8.00% | 15 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.48 | 4.50 | 4.50 | -8.16% | 1,153 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 95 |
| Jul 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 1 |
| Jul 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 29, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | 44 |
| Jun 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 21 |
| Jun 24, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | - | 59 |
| Jun 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 4 |
| Jun 18, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | 101 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 54 |
| Jun 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 50 |
| Jun 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | 47 |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 8, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 5.69% | 18 |
| Jun 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 56 |
| Jun 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | 60 |
| Jun 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 9.24% | 200 |
| May 26, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -0.42% | 32 |
| May 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | 8 |
| May 22, 2026 | 5.00 | 5.00 | 4.72 | 4.72 | 4.72 | -12.59% | 60 |
| May 21, 2026 | 5.00 | 5.40 | 4.96 | 5.40 | 5.40 | 8.00% | 654 |
| May 20, 2026 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | 2.04% | 680 |
| May 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 114 |
| May 18, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 203 |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 13, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | -0.41% | 57 |