European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 3.900
-0.140 (-3.47%)
Sep 18, 2026, 3:58 PM CET
EBR:ALEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | 21 |
| Aug 14, 2026 | 3.72 | 4.02 | 3.70 | 4.00 | 4.00 | 6.95% | 314 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | 0.54% | 215 |
| Aug 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.46% | 50 |
| Aug 11, 2026 | 3.72 | 4.02 | 3.72 | 4.02 | 4.02 | 8.65% | 270 |
| Aug 10, 2026 | 4.02 | 4.02 | 3.70 | 3.70 | 3.70 | -7.96% | 161 |
| Aug 7, 2026 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | - | 146 |
| Aug 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | 82 |
| Aug 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 4, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 5.00% | 160 |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26 |
| Jul 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 15 |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 23, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -3.85% | 95 |
| Jul 22, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | -0.95% | 66 |
| 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 |