European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 5.00
+0.08 (1.63%)
Jun 11, 2026, 5:07 PM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 102 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | 2 |
| May 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Apr 30, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 6.28% | 51 |
| Apr 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | 30 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Apr 27, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 160 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 22, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 104 |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 3 |
| Apr 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1 |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 15, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | 16 |
| Apr 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 10 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -6.29% | 62 |
| Apr 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.71% | 3 |
| Apr 8, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -8.89% | 44 |
| Apr 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.02% | - |
| Apr 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 33 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.95% | 20 |
| Mar 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 18 |