European Medical Solutions (EBR:ALEMS)
Belgium · Delayed Price · Currency is EUR 3.720
+0.020 (0.54%)
Aug 11, 2026, 9:00 AM CET
EBR:ALEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |