European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 3.660
0.00 (0.00%)
Oct 26, 2026, 9:00 AM CET
EBR:ALEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 7 |
| Oct 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 56 |
| Oct 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.91% | 7 |
| Oct 19, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 11.60% | 46 |
| Oct 16, 2026 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -5.73% | 44 |
| Oct 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | 4 |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 48 |
| Oct 13, 2026 | 3.94 | 3.94 | 3.68 | 3.68 | 3.68 | -5.64% | 254 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 67 |
| Oct 9, 2026 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | 7.73% | 17 |
| Oct 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1 |
| Oct 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 35 |
| Oct 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.18% | 1 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 2, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -7.14% | 91 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 63 |
| Sep 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 23, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 60 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 16.48% | 100 |
| Sep 21, 2026 | 3.90 | 3.90 | 3.52 | 3.52 | 3.52 | -9.74% | 71 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | 174 |
| Sep 17, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -4.72% | 48 |
| Sep 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 7.07% | 1 |
| Sep 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 85 |
| Sep 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 10, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 52 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | 56 |
| Sep 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 49 |
| Sep 7, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 8.70% | 247 |
| Sep 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 3, 2026 | 3.80 | 4.10 | 3.68 | 3.68 | 3.68 | -3.66% | 96 |
| Sep 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 1, 2026 | 3.50 | 3.82 | 3.50 | 3.82 | 3.82 | 9.14% | 84 |
| Aug 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | 24 |
| Aug 26, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 165 |
| Aug 25, 2026 | 3.70 | 3.90 | 3.44 | 3.90 | 3.90 | 5.41% | 167 |
| Aug 24, 2026 | 3.70 | 3.88 | 3.64 | 3.70 | 3.70 | 8.82% | 364 |
| Aug 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 103 |
| Aug 20, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -5.56% | 482 |
| Aug 19, 2026 | 3.90 | 4.00 | 3.58 | 3.60 | 3.60 | -8.16% | 2,309 |
| Aug 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.95% | 2 |