European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 4.720
-0.680 (-12.59%)
May 22, 2026, 3:30 PM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 12 |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 23, 2026 | 5.05 | 5.05 | 4.71 | 5.05 | 5.05 | 1.00% | 130 |
| Mar 20, 2026 | 4.83 | 5.00 | 4.76 | 5.00 | 5.00 | 2.04% | 172 |
| Mar 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 59 |
| Mar 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 29 |
| Mar 17, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.02% | 76 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.99% | 3 |
| Mar 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.02% | 50 |
| Mar 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.02% | 50 |