European Medical Solutions (FRA:AS00)
Germany · Delayed Price · Currency is EUR 3.480
-0.140 (-3.87%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:AS00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | 8 |
| Oct 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Oct 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |
| Oct 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 11.63% | - |
| Oct 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -6.01% | - |
| Oct 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Oct 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Oct 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Oct 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 11.63% | - |
| Oct 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -8.06% | - |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Oct 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Oct 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Oct 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Sep 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Sep 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 16.77% | - |
| Sep 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -10.22% | - |
| Sep 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Sep 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | - |
| Sep 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 7.45% | - |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | - |
| Sep 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Sep 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | - |
| Sep 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Sep 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 9.04% | - |
| Sep 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -8.29% | - |
| Aug 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Aug 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Aug 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 9.32% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.00% | - |
| Aug 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | - |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.29% | - |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6.74% | - |