European Medical Solutions (EBR:ALEMS)
Belgium
· Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
Sep 25, 2025, 10:43 AM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | - | 27 |
| Sep 24, 2025 | 5.12 | 5.50 | 5.12 | 5.50 | 5.50 | 9.34% | 37 |
| Sep 23, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -2.33% | 2 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.08 | 5.15 | 5.15 | -10.28% | 73 |
| Sep 19, 2025 | 5.60 | 5.75 | 5.60 | 5.74 | 5.74 | 14.80% | 143 |
| Sep 18, 2025 | 4.22 | 5.00 | 4.22 | 5.00 | 5.00 | 7.53% | 1,888 |
| Sep 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 7.64% | 2 |
| Sep 16, 2025 | 4.32 | 4.65 | 4.32 | 4.32 | 4.32 | 2.86% | 115 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.20 | 4.20 | 4.20 | -9.68% | 107 |
| Sep 12, 2025 | 4.30 | 4.65 | 4.20 | 4.65 | 4.65 | 8.14% | 63 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.53% | 2 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 20 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.45% | 8 |
| Sep 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 29, 2025 | 4.44 | 4.70 | 4.30 | 4.70 | 4.70 | - | 219 |
| Aug 28, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 5.86% | 40 |
| Aug 27, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 77 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 8 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.38% | 1 |
| Aug 22, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 6.82% | 14 |
| Aug 21, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -2.22% | 459 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 44 |
| Aug 19, 2025 | 4.40 | 4.69 | 4.40 | 4.69 | 4.69 | -0.21% | 101 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 50 |
| Aug 15, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | - | 35 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.82% | 102 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.76% | 4 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | 44 |
| Aug 11, 2025 | 4.58 | 4.70 | 4.32 | 4.70 | 4.70 | - | 150 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 278 |
| Aug 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 168 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 347 |
| Jul 31, 2025 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | - | 6 |
| Jul 30, 2025 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | - | 179 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 28, 2025 | 4.70 | 4.70 | 4.45 | 4.70 | 4.70 | -6.00% | 134 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 24, 2025 | 4.67 | 5.00 | 4.55 | 5.00 | 5.00 | 7.07% | 661 |
| Jul 23, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% | 306 |
| Jul 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 6 |
| Jul 21, 2025 | 4.69 | 4.69 | 4.40 | 4.69 | 4.69 | - | 363 |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 8.56% | 10 |