Brussels - Delayed Quote EUR

European Medical Solutions (ALEMS.BR)

Compare
0.0180 -6.3180 (-99.72%)
As of December 24 at 2:00:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 0.0190 0.0190 0.0170 0.0180 0.0180 37,256
Dec 27, 2024 1:352 Stock Splits
Dec 23, 2024 6.6176 6.6176 6.0544 6.5472 6.5472 476
Dec 20, 2024 6.5472 6.5472 5.8432 6.5472 6.5472 149
Dec 19, 2024 5.9840 6.6880 5.9840 6.6880 6.6880 12
Dec 18, 2024 6.7584 6.7584 5.8432 6.4768 6.4768 4
Dec 17, 2024 6.9696 6.9696 6.0544 6.7584 6.7584 113
Dec 16, 2024 5.8432 6.5472 5.8432 6.5472 6.5472 11
Dec 13, 2024 7.0400 7.0400 7.0400 7.0400 7.0400 -
Dec 12, 2024 5.9840 7.0400 5.9840 7.0400 7.0400 115
Dec 11, 2024 6.1952 6.1952 6.1952 6.1952 6.1952 -
Dec 10, 2024 5.8432 6.1952 5.8432 6.1952 6.1952 8
Dec 9, 2024 5.1392 6.9696 5.1392 6.1952 6.1952 182
Dec 6, 2024 5.7024 6.1952 5.7024 6.1952 6.1952 3
Dec 5, 2024 6.5472 6.5472 4.9984 6.3360 6.3360 146
Dec 4, 2024 4.9280 6.6880 4.9280 6.5472 6.5472 308
Dec 3, 2024 5.6320 6.4064 5.6320 6.4064 6.4064 29
Dec 2, 2024 6.4768 6.4768 5.6320 6.4064 6.4064 9
Nov 29, 2024 5.6320 6.4768 5.6320 6.4768 6.4768 57
Nov 28, 2024 5.9840 6.5472 5.6320 6.5472 6.5472 69
Nov 27, 2024 6.5472 6.5472 6.5472 6.5472 6.5472 -
Nov 26, 2024 6.6176 6.6176 5.6320 6.5472 6.5472 266
Nov 25, 2024 5.9840 6.6880 5.9840 6.6880 6.6880 17
Nov 22, 2024 5.6320 6.6880 5.6320 6.6880 6.6880 3
Nov 21, 2024 5.7728 6.6880 5.7728 6.6880 6.6880 9
Nov 20, 2024 5.7024 6.6880 5.6320 6.6880 6.6880 127
Nov 19, 2024 6.6880 6.6880 5.7024 6.6880 6.6880 1
Nov 18, 2024 5.7024 6.6880 5.7024 6.6880 6.6880 43
Nov 15, 2024 6.6880 6.6880 6.6880 6.6880 6.6880 -
Nov 14, 2024 5.7024 6.6880 5.7024 6.6880 6.6880 18
Nov 13, 2024 5.7024 6.6880 5.7024 6.6880 6.6880 1
Nov 12, 2024 6.0544 6.6880 6.0544 6.6880 6.6880 2
Nov 11, 2024 5.7024 6.6880 5.7024 6.6880 6.6880 231
Nov 8, 2024 6.3360 6.6880 6.3360 6.6880 6.6880 86
Nov 7, 2024 6.6880 6.6880 6.6880 6.6880 6.6880 -
Nov 6, 2024 6.6880 6.6880 6.3360 6.6880 6.6880 25
Nov 5, 2024 6.6880 6.6880 6.6880 6.6880 6.6880 -
Nov 4, 2024 6.3360 6.6880 6.3360 6.6880 6.6880 30
Nov 1, 2024 6.1248 6.6880 6.1248 6.6880 6.6880 19
Oct 31, 2024 5.9840 6.6880 5.9840 6.6880 6.6880 14
Oct 30, 2024 6.6880 6.6880 6.2656 6.6880 6.6880 101
Oct 29, 2024 6.3360 6.6880 6.3360 6.6880 6.6880 37
Oct 28, 2024 6.2656 6.6880 6.2656 6.6880 6.6880 7
Oct 25, 2024 6.3360 6.6880 6.2656 6.6880 6.6880 71
Oct 24, 2024 6.5472 6.6880 6.5472 6.6880 6.6880 137
Oct 23, 2024 6.2656 6.6880 6.2656 6.6880 6.6880 286
Oct 22, 2024 6.3360 6.6880 6.2656 6.6880 6.6880 51
Oct 21, 2024 6.5472 6.6880 6.5472 6.5472 6.5472 217
Oct 18, 2024 6.5472 6.5472 6.1952 6.5472 6.5472 120
Oct 17, 2024 6.5472 6.5472 6.1248 6.4768 6.4768 107
Oct 16, 2024 6.1248 6.5472 6.1248 6.5472 6.5472 86
Oct 15, 2024 6.0544 6.5472 6.0544 6.5472 6.5472 19
Oct 14, 2024 5.7728 6.5472 5.7728 6.5472 6.5472 57
Oct 11, 2024 6.5472 6.5472 5.9136 6.5472 6.5472 32
Oct 10, 2024 6.3360 6.5472 5.9840 6.5472 6.5472 19
Oct 9, 2024 6.5472 6.5472 5.7024 6.3360 6.3360 11
Oct 8, 2024 5.9840 6.4064 5.6320 6.4064 6.4064 151
Oct 7, 2024 6.6176 6.7584 5.6320 6.7584 6.7584 730
Oct 4, 2024 6.1248 6.7584 6.0544 6.7584 6.7584 61
Oct 3, 2024 6.6176 6.6880 6.1248 6.6880 6.6880 31
Oct 2, 2024 5.9840 6.6880 5.9840 6.6880 6.6880 25
Oct 1, 2024 7.0400 7.0400 5.2800 6.7584 6.7584 265
Sep 30, 2024 4.5760 7.0400 4.5760 7.0400 7.0400 18
Sep 27, 2024 6.4064 6.7584 0.8448 6.7584 6.7584 647
Sep 26, 2024 6.4064 6.8288 6.4064 6.8288 6.8288 6
Sep 25, 2024 6.3360 6.8288 6.3360 6.8288 6.8288 74
Sep 24, 2024 6.3360 6.8288 6.3360 6.8288 6.8288 18
Sep 23, 2024 5.8432 6.8288 5.8432 6.8288 6.8288 92
Sep 20, 2024 6.8288 6.8288 6.8288 6.8288 6.8288 -
Sep 19, 2024 6.8288 6.8288 5.8432 6.8288 6.8288 18
Sep 18, 2024 6.8288 6.8288 6.3360 6.8288 6.8288 72
Sep 17, 2024 6.0544 6.8992 5.7728 6.8992 6.8992 85
Sep 16, 2024 5.9840 6.6880 5.9840 6.6880 6.6880 11
Sep 13, 2024 6.8288 6.8992 6.0544 6.8992 6.8992 206
Sep 12, 2024 6.4768 6.9696 6.3360 6.9696 6.9696 78
Sep 11, 2024 6.9696 6.9696 6.3360 6.4768 6.4768 90
Sep 10, 2024 6.1248 6.9696 5.7728 6.9696 6.9696 11
Sep 9, 2024 6.9696 7.0400 6.1248 7.0400 7.0400 4
Sep 6, 2024 6.9696 7.0400 6.1248 7.0400 7.0400 6
Sep 5, 2024 7.0400 7.0400 6.0544 7.0400 7.0400 347
Sep 4, 2024 4.9280 7.2512 4.9280 7.0400 7.0400 355
Sep 3, 2024 6.3360 6.9696 5.6320 6.9696 6.9696 59
Sep 2, 2024 6.3360 6.3360 6.3360 6.3360 6.3360 15
Aug 30, 2024 7.0400 7.0400 6.1248 7.0400 7.0400 194
Aug 29, 2024 7.0400 7.0400 5.9840 7.0400 7.0400 34
Aug 28, 2024 6.3360 7.0400 4.2944 7.0400 7.0400 188
Aug 27, 2024 6.4064 7.0400 6.4064 7.0400 7.0400 181
Aug 26, 2024 7.0400 7.0400 6.4064 7.0400 7.0400 17
Aug 23, 2024 6.8288 7.1808 5.6320 7.0400 7.0400 524
Aug 22, 2024 7.3920 7.3920 7.3920 7.3920 7.3920 -
Aug 21, 2024 6.6176 7.3920 6.6176 7.3920 7.3920 5
Aug 20, 2024 6.7584 7.3920 6.7584 7.3920 7.3920 28
Aug 19, 2024 6.7584 7.3920 6.6880 7.3920 7.3920 536
Aug 16, 2024 7.1808 7.2512 6.8288 7.2512 7.2512 7
Aug 15, 2024 6.8992 7.3920 6.8992 7.3920 7.3920 26
Aug 14, 2024 7.3216 7.3216 6.6880 7.0400 7.0400 120
Aug 13, 2024 7.3920 7.3920 7.3920 7.3920 7.3920 -
Aug 12, 2024 6.6880 7.3920 6.6880 7.3920 7.3920 22
Aug 9, 2024 6.7584 7.3920 6.7584 7.3920 7.3920 19
Aug 8, 2024 7.5328 7.5328 7.5328 7.5328 7.5328 -
Aug 7, 2024 7.3216 7.5328 6.6880 7.5328 7.5328 124
Aug 6, 2024 6.6880 7.3920 6.6880 7.3920 7.3920 739
Aug 5, 2024 6.8992 7.2512 6.8992 7.2512 7.2512 58
Aug 2, 2024 6.8288 7.3216 6.6880 7.2512 7.2512 42
Aug 1, 2024 6.8288 7.3920 6.8288 7.3920 7.3920 53
Jul 31, 2024 7.3920 7.3920 7.0400 7.3920 7.3920 18
Jul 30, 2024 7.0400 7.3920 6.8288 7.3920 7.3920 74
Jul 29, 2024 7.3920 7.3920 6.8288 7.3920 7.3920 67
Jul 26, 2024 7.3920 7.3920 7.0400 7.3920 7.3920 22
Jul 25, 2024 7.3216 7.3216 7.0400 7.3216 7.3216 25
Jul 24, 2024 6.7584 7.3920 6.6176 7.2512 7.2512 247
Jul 23, 2024 7.0400 7.0400 6.6880 6.7584 6.7584 64
Jul 22, 2024 6.6880 7.8848 6.6880 7.6032 7.6032 404
Jul 19, 2024 6.7584 6.7584 6.7584 6.7584 6.7584 5
Jul 18, 2024 7.2512 7.2512 6.6176 6.6176 6.6176 17
Jul 17, 2024 6.5472 6.5472 6.5472 6.5472 6.5472 2
Jul 16, 2024 6.7584 6.9696 6.6880 6.9696 6.9696 88
Jul 15, 2024 6.7584 7.2512 6.7584 6.7584 6.7584 18
Jul 12, 2024 7.2512 7.2512 7.2512 7.2512 7.2512 -
Jul 11, 2024 7.2512 7.2512 7.2512 7.2512 7.2512 8
Jul 10, 2024 6.7584 6.7584 6.7584 6.7584 6.7584 -
Jul 9, 2024 6.6880 7.4624 6.6880 6.7584 6.7584 48
Jul 8, 2024 7.6032 7.6032 6.6880 7.6032 7.6032 112
Jul 5, 2024 7.6032 7.6736 6.6880 7.6736 7.6736 8
Jul 4, 2024 6.3360 7.3216 6.3360 7.3216 7.3216 370
Jul 3, 2024 7.0400 7.0400 6.7584 6.7584 6.7584 103
Jul 2, 2024 6.9696 6.9696 6.9696 6.9696 6.9696 -
Jul 1, 2024 6.9696 6.9696 6.9696 6.9696 6.9696 182
Jun 28, 2024 7.0400 7.0400 6.9696 6.9696 6.9696 36
Jun 27, 2024 6.9696 7.0400 6.9696 6.9696 6.9696 46
Jun 26, 2024 7.0400 7.0400 7.0400 7.0400 7.0400 50
Jun 25, 2024 6.9696 7.7440 6.9696 7.7440 7.7440 4
Jun 24, 2024 6.9696 7.9552 6.4064 7.7440 7.7440 205
Jun 21, 2024 8.0256 8.0256 8.0256 8.0256 8.0256 -
Jun 20, 2024 7.3216 8.0256 7.0400 8.0256 8.0256 15
Jun 19, 2024 7.3216 7.3216 6.8992 7.3216 7.3216 42
Jun 18, 2024 7.0400 7.3216 6.8992 7.3216 7.3216 49
Jun 17, 2024 7.3216 7.3216 7.0400 7.0400 7.0400 338
Jun 14, 2024 7.8144 7.8144 7.1104 7.3216 7.3216 158
Jun 13, 2024 8.0960 8.0960 7.0400 8.0256 8.0256 667
Jun 12, 2024 7.3920 8.0960 7.2512 8.0960 8.0960 76
Jun 11, 2024 8.0256 8.0256 7.3920 7.9552 7.9552 2
Jun 10, 2024 7.7440 8.3072 7.3920 8.3072 8.3072 25
Jun 7, 2024 7.3216 8.3072 7.3216 8.3072 8.3072 7
Jun 6, 2024 7.2512 8.3072 7.2512 8.3072 8.3072 9
Jun 5, 2024 7.0400 8.3072 7.0400 8.3072 8.3072 154
Jun 4, 2024 7.0400 8.3072 7.0400 8.3072 8.3072 16
Jun 3, 2024 7.3920 8.3072 7.0400 8.3072 8.3072 28
May 31, 2024 6.7584 8.3072 6.7584 8.3072 8.3072 161
May 30, 2024 6.5472 8.3072 6.5472 8.3072 8.3072 447
May 29, 2024 7.0400 8.3072 6.6880 8.3072 8.3072 592
May 28, 2024 7.4624 7.4624 7.0400 7.0400 7.0400 172
May 27, 2024 7.6032 7.6032 7.1808 7.4624 7.4624 114
May 24, 2024 7.7440 7.7440 7.7440 7.7440 7.7440 -
May 23, 2024 7.0400 7.7440 7.0400 7.7440 7.7440 18
May 22, 2024 6.6880 7.6032 6.4064 7.6032 7.6032 490
May 21, 2024 7.8848 7.8848 6.6880 7.8848 7.8848 194
May 20, 2024 7.9552 7.9552 7.3216 7.9552 7.9552 29
May 17, 2024 7.7440 7.9552 7.7440 7.9552 7.9552 126
May 16, 2024 7.3920 7.9552 7.1104 7.9552 7.9552 90
May 15, 2024 7.7440 7.7440 7.3216 7.3216 7.3216 71
May 14, 2024 8.0960 8.0960 7.2512 7.3920 7.3920 78
May 13, 2024 8.2368 8.3776 7.1104 7.1104 7.1104 346
May 10, 2024 7.7440 8.1664 7.0400 8.1664 8.1664 375
May 9, 2024 8.4480 8.4480 8.4480 8.4480 8.4480 -
May 8, 2024 7.3920 8.4480 7.3920 8.4480 8.4480 2
May 7, 2024 8.4480 8.4480 8.4480 8.4480 8.4480 -
May 6, 2024 7.0400 8.4480 7.0400 8.4480 8.4480 7
May 3, 2024 8.4480 8.4480 8.4480 8.4480 8.4480 -
May 2, 2024 7.2512 8.4480 6.8288 8.4480 8.4480 377
Apr 30, 2024 6.9696 13.0240 6.9696 8.4480 8.4480 2,489
Apr 29, 2024 6.3360 6.3360 6.3360 6.3360 6.3360 2
Apr 26, 2024 6.3360 6.3360 6.3360 6.3360 6.3360 76
Apr 25, 2024 6.4768 6.9696 6.3360 6.9696 6.9696 26
Apr 24, 2024 6.4064 6.9696 6.3360 6.9696 6.9696 46
Apr 23, 2024 6.3360 7.1808 6.3360 7.1808 7.1808 64
Apr 22, 2024 6.4064 7.3216 6.3360 7.3216 7.3216 290
Apr 19, 2024 6.8288 7.5328 5.6320 7.3920 7.3920 864
Apr 18, 2024 6.6880 6.8288 6.6880 6.8288 6.8288 -
Apr 17, 2024 7.3920 7.6032 6.5472 7.5328 7.5328 218
Apr 16, 2024 6.3360 6.6880 6.3360 6.6880 6.6880 22
Apr 15, 2024 7.6736 7.6736 6.3360 6.4768 6.4768 304
Apr 12, 2024 6.7584 7.6736 6.7584 7.6736 7.6736 6
Apr 11, 2024 6.4064 7.0400 6.4064 7.0400 7.0400 29
Apr 10, 2024 7.6032 7.6736 6.4064 7.6736 7.6736 211
Apr 9, 2024 6.3360 7.7440 6.0544 7.6736 7.6736 519
Apr 8, 2024 6.3360 7.0400 6.0544 7.0400 7.0400 22
Apr 5, 2024 7.0400 7.0400 6.3360 7.0400 7.0400 2
Apr 4, 2024 7.0400 7.0400 6.3360 7.0400 7.0400 9
Apr 3, 2024 6.4768 7.0400 6.3360 7.0400 7.0400 18
Apr 2, 2024 7.7440 7.7440 6.3360 6.3360 6.3360 117
Mar 28, 2024 6.6880 6.8640 6.3360 6.8640 6.8640 232
Mar 27, 2024 6.3360 6.3360 6.3360 6.3360 6.3360 2
Mar 26, 2024 6.3360 6.6880 6.3360 6.6880 6.6880 30
Mar 25, 2024 6.6880 6.6880 6.3360 6.6880 6.6880 7
Mar 22, 2024 6.1600 6.6880 6.1600 6.6880 6.6880 7
Mar 21, 2024 6.1600 6.3360 6.1600 6.3360 6.3360 26
Mar 20, 2024 6.3360 6.6880 6.3360 6.6880 6.6880 30
Mar 19, 2024 6.8640 6.8640 6.1600 6.8640 6.8640 39
Mar 18, 2024 6.6880 6.8640 6.1600 6.8640 6.8640 233
Mar 15, 2024 6.6880 6.6880 6.3360 6.6880 6.6880 143
Mar 14, 2024 6.1600 6.1600 6.1600 6.1600 6.1600 64
Mar 13, 2024 6.1600 6.6880 6.1600 6.1600 6.1600 133
Mar 12, 2024 6.5120 6.5120 6.5120 6.5120 6.5120 -
Mar 11, 2024 6.3360 6.5120 5.8080 6.5120 6.5120 216
Mar 8, 2024 7.0400 7.0400 6.1600 6.6880 6.6880 26
Mar 7, 2024 7.0400 7.0400 6.1600 6.6880 6.6880 35
Mar 6, 2024 7.0400 7.0400 6.3360 7.0400 7.0400 222
Mar 5, 2024 6.5120 7.0400 6.3360 6.3360 6.3360 224
Mar 4, 2024 6.5120 7.7440 5.9840 7.7440 7.7440 243
Mar 1, 2024 6.5120 7.5680 6.5120 7.3920 7.3920 3
Feb 29, 2024 7.5680 7.5680 5.8080 7.5680 7.5680 530
Feb 28, 2024 7.2160 7.7440 7.0400 7.7440 7.7440 772
Feb 27, 2024 7.5680 7.7440 7.2160 7.5680 7.5680 173
Feb 26, 2024 7.7440 7.7440 7.2160 7.2160 7.2160 -
Feb 23, 2024 7.7440 7.7440 7.2160 7.7440 7.7440 27
Feb 22, 2024 7.2160 7.7440 7.0400 7.7440 7.7440 86
Feb 21, 2024 7.2160 7.5680 7.2160 7.5680 7.5680 48
Feb 20, 2024 7.7440 7.7440 7.2160 7.7440 7.7440 59
Feb 19, 2024 7.7440 7.7440 7.3920 7.7440 7.7440 21
Feb 16, 2024 7.7440 7.9200 7.2160 7.9200 7.9200 187
Feb 15, 2024 7.9200 7.9200 7.0400 7.5680 7.5680 27
Feb 14, 2024 7.2160 7.7440 7.0400 7.7440 7.7440 102
Feb 13, 2024 7.7440 7.9200 7.2160 7.9200 7.9200 18
Feb 12, 2024 7.3920 7.7440 7.2160 7.7440 7.7440 25
Feb 9, 2024 8.0960 8.0960 7.0400 7.9200 7.9200 313
Feb 8, 2024 7.7440 8.0960 7.2160 8.0960 8.0960 7
Feb 7, 2024 7.3920 7.5680 7.2160 7.5680 7.5680 41
Feb 6, 2024 7.2160 7.9200 7.2160 7.9200 7.9200 22
Feb 5, 2024 8.2720 8.2720 7.3920 8.2720 8.2720 26
Feb 2, 2024 8.0960 8.0960 7.2160 8.0960 8.0960 13
Feb 1, 2024 8.2720 8.2720 7.2160 7.9200 7.9200 38
Jan 31, 2024 7.3920 8.2720 7.2160 8.0960 8.0960 81
Jan 30, 2024 8.0960 8.2720 7.3920 8.2720 8.2720 57
Jan 29, 2024 8.0960 8.0960 7.2160 8.0960 8.0960 233
Jan 26, 2024 7.7440 8.0960 7.0400 7.9200 7.9200 901
Jan 25, 2024 8.2720 8.2720 7.7440 7.7440 7.7440 282
Jan 24, 2024 7.7440 8.2720 7.5680 7.5680 7.5680 144
Jan 23, 2024 8.2720 8.2720 7.5680 7.5680 7.5680 29
Jan 22, 2024 8.6240 8.6240 7.5680 8.2720 8.2720 110
Jan 19, 2024 8.6240 8.6240 7.7440 7.7440 7.7440 315
Jan 18, 2024 8.6240 8.6240 8.2720 8.6240 8.6240 61
Jan 17, 2024 8.6240 8.6240 8.0960 8.4480 8.4480 41
Jan 16, 2024 8.2720 8.6240 8.2720 8.2720 8.2720 94
Jan 15, 2024 8.0960 8.6240 8.0960 8.6240 8.6240 57
Jan 12, 2024 8.6240 8.6240 8.0960 8.6240 8.6240 142
Jan 11, 2024 8.4480 8.4480 8.0960 8.4480 8.4480 231
Jan 10, 2024 8.4480 8.4480 8.0960 8.4480 8.4480 227
Jan 9, 2024 8.4480 8.4480 8.0960 8.0960 8.0960 55
Jan 8, 2024 8.6240 8.6240 8.0960 8.6240 8.6240 31
Jan 5, 2024 8.4480 8.6240 8.0960 8.6240 8.6240 266
Jan 4, 2024 8.4480 8.4480 7.9200 8.4480 8.4480 235
Jan 3, 2024 8.4480 8.4480 7.7440 8.4480 8.4480 175
Jan 2, 2024 7.7440 8.4480 7.7440 8.4480 8.4480 355
Dec 29, 2023 8.2720 8.2720 7.5680 8.2720 8.2720 57
Dec 28, 2023 7.2160 8.2720 7.2160 8.2720 8.2720 366
Dec 27, 2023 7.5680 7.7440 7.2160 7.7440 7.7440 56

Related Tickers

ALGEN.PA genOway Société anonyme
3.7800
+0.80%
 
ALGAE.PA FERMENTALG
0.3320
+0.61%
 
AELIS.PA Aelis Farma SA
1.9800
-1.00%
 
ALVET.PA TheraVet SA
0.1095
+0.92%
 
ALINT.PA IntegraGen SA
0.5300
+2.91%
 
ALPAT.PA Plant Advanced Technologies SA
11.70
0.00%
 
ALMDP.PA Medesis Pharma S.A.
0.3190
+1.27%
 
MAAT.PA MaaT Pharma SA
7.98
+0.50%
 
ALTHX.PA Theranexus Société Anonyme
0.5780
-0.34%
 
ALTAO.PA ATON
0.0100
+3.09%