Brussels - Delayed Quote EUR

European Medical Solutions (ALEMS.BR)

4.4000
+0.0005
+(0.01%)
At close: 4:18:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20254.39954.40004.30004.40004.4000729
May 27, 20254.33004.39954.30004.39954.399528
May 26, 20254.20004.20004.20004.20004.2000-
May 23, 20254.40004.40054.20004.20004.2000716
May 22, 20254.99954.99954.39004.75004.75001,125
May 21, 20255.00005.00005.00005.00005.0000-
May 20, 20255.00005.00005.00005.00005.0000-
May 19, 20255.00005.00005.00005.00005.000020
May 16, 20255.00005.49905.00005.00005.0000100
May 15, 20255.00005.00005.00005.00005.00006
May 14, 20254.90105.00104.90105.00105.00105
May 13, 20254.90054.90054.90054.90054.900565
May 12, 20254.95055.02104.90055.02105.0210235
May 9, 20255.50005.50005.50005.50005.5000-
May 8, 20254.85005.50004.85005.50005.50008
May 7, 20255.50005.50005.50005.50005.500030
May 6, 20255.50005.50005.50005.50005.5000649
May 5, 20254.90254.91054.90254.91054.910541
May 2, 20254.90254.90254.90254.90254.90253
Apr 30, 20255.50005.50004.85054.85054.85054
Apr 29, 20255.50005.50005.50005.50005.5000-
Apr 28, 20255.50005.50005.50005.50005.5000-
Apr 25, 20255.00005.50005.00005.50005.5000533
Apr 24, 20255.39905.39904.85054.85054.850570
Apr 23, 20255.49905.49905.49905.49905.4990-
Apr 22, 20255.50005.50005.49905.49905.499065
Apr 17, 20255.39905.39905.39905.39905.3990-
Apr 16, 20255.39905.39905.39905.39905.3990-
Apr 15, 20255.49905.49905.39905.39905.399020
Apr 14, 20255.49905.49905.49905.49905.499010
Apr 11, 20255.50005.50005.50005.50005.5000-
Apr 10, 20255.00105.50004.80005.50005.5000643
Apr 9, 20255.50005.50005.50005.50005.50005
Apr 8, 20255.50005.50005.50005.50005.5000-
Apr 7, 20255.49405.50005.49405.50005.5000505
Apr 4, 20254.80055.50004.80055.50005.5000125
Apr 3, 20254.92054.92054.83254.83254.832567
Apr 2, 20255.49905.49904.80054.80054.8005407
Apr 1, 20254.50004.80054.50004.80054.800517
Mar 31, 20255.49905.49905.00005.00005.000091
Mar 28, 20255.32005.56005.04005.56005.560075
Mar 27, 20255.55905.56005.36005.56005.5600158
Mar 26, 20255.75005.75005.35005.56005.5600851
Mar 25, 20255.80005.80005.80005.80005.800018
Mar 24, 20255.75006.20005.75006.20006.200052
Mar 21, 20255.80006.20005.75006.20006.2000215
Mar 20, 20255.85006.00005.80006.00006.0000122
Mar 19, 20255.80005.80005.80005.80005.80005
Mar 18, 20255.98006.20005.80006.20006.2000257
Mar 17, 20256.00006.00005.98005.98005.98001,060
Mar 14, 20255.70105.98005.70105.98005.980024
Mar 13, 20256.05006.05005.70105.70105.7010241
Mar 12, 20256.30006.30006.05006.06006.0600304
Mar 11, 20256.48006.48006.03006.05106.0510327
Mar 10, 20256.50006.50006.50006.50006.50007
Mar 7, 20256.44906.44906.03006.42006.420040
Mar 6, 20256.39906.39906.02106.02106.021052
Mar 5, 20256.06106.06106.06106.06106.061065
Mar 4, 20256.06106.06106.06106.06106.0610203
Mar 3, 20256.57906.57906.06006.55906.5590445
Feb 28, 20256.12106.39006.06106.39006.3900280
Feb 27, 20256.04006.10106.04006.10106.101015
Feb 26, 20256.06106.34906.06106.34906.3490333
Feb 25, 20256.18006.18006.06006.06006.060060
Feb 24, 20256.58006.58006.18006.18006.1800167
Feb 21, 20256.60006.60006.18006.58006.58008
Feb 20, 20256.20006.60006.18006.60006.6000190
Feb 19, 20256.20006.20006.12106.20006.2000375
Feb 18, 20256.20006.20006.14106.14106.1410128
Feb 17, 20256.20206.30006.20206.20206.2020270
Feb 14, 20256.25006.35006.20106.20106.2010112
Feb 13, 20256.20106.20106.20106.20106.20104
Feb 12, 20256.59006.60006.30006.30006.3000102
Feb 11, 20256.59006.59006.30006.30006.300066
Feb 10, 20256.60006.60006.35006.35006.3500139
Feb 7, 20256.22006.60006.20106.60006.600096
Feb 6, 20256.25006.30006.25006.30006.300048
Feb 5, 20256.20006.65006.20006.65006.650051
Feb 4, 20256.60006.68006.30106.68006.6800144
Feb 3, 20256.20006.20006.20006.20006.20003
Jan 31, 20256.25006.60006.25006.60006.600065
Jan 30, 20256.30006.30006.15006.15006.1500212
Jan 29, 20256.35006.60006.20106.20106.201052
Jan 28, 20256.35006.35006.35006.35006.3500-
Jan 27, 20256.68006.68006.35006.35006.350042
Jan 24, 20256.40006.65006.40006.65006.650065
Jan 23, 20256.40006.40006.40006.40006.4000-
Jan 22, 20256.67006.67006.25006.40006.40005
Jan 21, 20256.35006.67906.20106.65906.659093
Jan 20, 20256.70006.70006.20106.20106.201071
Jan 17, 20256.15106.70006.15106.70006.700014
Jan 16, 20256.25106.60006.25106.60006.6000378
Jan 15, 20256.20006.35006.20006.35006.350010
Jan 14, 20256.40106.66006.40106.66006.6600215
Jan 13, 20256.88006.88006.64906.65006.6500610
Jan 10, 20256.15006.65006.15006.65006.650029
Jan 9, 20256.10006.10006.10006.10006.100014
Jan 8, 20256.90006.90006.10006.10006.1000306
Jan 7, 20256.05006.10006.05006.10006.100028
Jan 6, 20256.80006.92006.02006.02006.0200280
Jan 3, 20256.00006.70006.00006.70006.70001,032
Jan 2, 20256.00006.20006.00006.00006.0000507
Dec 31, 2024 1:352 Stock Splits
Dec 31, 20246.40006.40006.00006.00006.0000234
Dec 30, 20246.05007.00006.00006.70006.7000395
Dec 27, 2024 1:352 Stock Splits
Dec 27, 20246.70006.70006.70006.70006.700040
Dec 24, 20246.68806.68805.98406.33606.3360105
Dec 23, 20246.61766.61766.05446.54726.5472476
Dec 20, 20246.54726.54725.84326.54726.5472149
Dec 19, 20245.98406.68805.98406.68806.688012
Dec 18, 20246.75846.75845.84326.47686.47684
Dec 17, 20246.96966.96966.05446.75846.7584113
Dec 16, 20245.84326.54725.84326.54726.547211
Dec 13, 20247.04007.04007.04007.04007.0400-
Dec 12, 20245.98407.04005.98407.04007.0400115
Dec 11, 20246.19526.19526.19526.19526.1952-
Dec 10, 20245.84326.19525.84326.19526.19528
Dec 9, 20245.13926.96965.13926.19526.1952182
Dec 6, 20245.70246.19525.70246.19526.19523
Dec 5, 20246.54726.54724.99846.33606.3360146
Dec 4, 20244.92806.68804.92806.54726.5472308
Dec 3, 20245.63206.40645.63206.40646.406429
Dec 2, 20246.47686.47685.63206.40646.40649
Nov 29, 20245.63206.47685.63206.47686.476857
Nov 28, 20245.98406.54725.63206.54726.547269
Nov 27, 20246.54726.54726.54726.54726.5472-
Nov 26, 20246.61766.61765.63206.54726.5472266
Nov 25, 20245.98406.68805.98406.68806.688017
Nov 22, 20245.63206.68805.63206.68806.68803
Nov 21, 20245.77286.68805.77286.68806.68809
Nov 20, 20245.70246.68805.63206.68806.6880127
Nov 19, 20246.68806.68805.70246.68806.68801
Nov 18, 20245.70246.68805.70246.68806.688043
Nov 15, 20246.68806.68806.68806.68806.6880-
Nov 14, 20245.70246.68805.70246.68806.688018
Nov 13, 20245.70246.68805.70246.68806.68801
Nov 12, 20246.05446.68806.05446.68806.68802
Nov 11, 20245.70246.68805.70246.68806.6880231
Nov 8, 20246.33606.68806.33606.68806.688086
Nov 7, 20246.68806.68806.68806.68806.6880-
Nov 6, 20246.68806.68806.33606.68806.688025
Nov 5, 20246.68806.68806.68806.68806.6880-
Nov 4, 20246.33606.68806.33606.68806.688030
Nov 1, 20246.12486.68806.12486.68806.688019
Oct 31, 20245.98406.68805.98406.68806.688014
Oct 30, 20246.68806.68806.26566.68806.6880101
Oct 29, 20246.33606.68806.33606.68806.688037
Oct 28, 20246.26566.68806.26566.68806.68807
Oct 25, 20246.33606.68806.26566.68806.688071
Oct 24, 20246.54726.68806.54726.68806.6880137
Oct 23, 20246.26566.68806.26566.68806.6880286
Oct 22, 20246.33606.68806.26566.68806.688051
Oct 21, 20246.54726.68806.54726.54726.5472217
Oct 18, 20246.54726.54726.19526.54726.5472120
Oct 17, 20246.54726.54726.12486.47686.4768107
Oct 16, 20246.12486.54726.12486.54726.547286
Oct 15, 20246.05446.54726.05446.54726.547219
Oct 14, 20245.77286.54725.77286.54726.547257
Oct 11, 20246.54726.54725.91366.54726.547232
Oct 10, 20246.33606.54725.98406.54726.547219
Oct 9, 20246.54726.54725.70246.33606.336011
Oct 8, 20245.98406.40645.63206.40646.4064151
Oct 7, 20246.61766.75845.63206.75846.7584730
Oct 4, 20246.12486.75846.05446.75846.758461
Oct 3, 20246.61766.68806.12486.68806.688031
Oct 2, 20245.98406.68805.98406.68806.688025
Oct 1, 20247.04007.04005.28006.75846.7584265
Sep 30, 20244.57607.04004.57607.04007.040018
Sep 27, 20246.40646.75840.84486.75846.7584647
Sep 26, 20246.40646.82886.40646.82886.82886
Sep 25, 20246.33606.82886.33606.82886.828874
Sep 24, 20246.33606.82886.33606.82886.828818
Sep 23, 20245.84326.82885.84326.82886.828892
Sep 20, 20246.82886.82886.82886.82886.8288-
Sep 19, 20246.82886.82885.84326.82886.828818
Sep 18, 20246.82886.82886.33606.82886.828872
Sep 17, 20246.05446.89925.77286.89926.899285
Sep 16, 20245.98406.68805.98406.68806.688011
Sep 13, 20246.82886.89926.05446.89926.8992206
Sep 12, 20246.47686.96966.33606.96966.969678
Sep 11, 20246.96966.96966.33606.47686.476890
Sep 10, 20246.12486.96965.77286.96966.969611
Sep 9, 20246.96967.04006.12487.04007.04004
Sep 6, 20246.96967.04006.12487.04007.04006
Sep 5, 20247.04007.04006.05447.04007.0400347
Sep 4, 20244.92807.25124.92807.04007.0400355
Sep 3, 20246.33606.96965.63206.96966.969659
Sep 2, 20246.33606.33606.33606.33606.336015
Aug 30, 20247.04007.04006.12487.04007.0400194
Aug 29, 20247.04007.04005.98407.04007.040034
Aug 28, 20246.33607.04004.29447.04007.0400188
Aug 27, 20246.40647.04006.40647.04007.0400181
Aug 26, 20247.04007.04006.40647.04007.040017
Aug 23, 20246.82887.18085.63207.04007.0400524
Aug 22, 20247.39207.39207.39207.39207.3920-
Aug 21, 20246.61767.39206.61767.39207.39205
Aug 20, 20246.75847.39206.75847.39207.392028
Aug 19, 20246.75847.39206.68807.39207.3920536
Aug 16, 20247.18087.25126.82887.25127.25127
Aug 15, 20246.89927.39206.89927.39207.392026
Aug 14, 20247.32167.32166.68807.04007.0400120
Aug 13, 20247.39207.39207.39207.39207.3920-
Aug 12, 20246.68807.39206.68807.39207.392022
Aug 9, 20246.75847.39206.75847.39207.392019
Aug 8, 20247.53287.53287.53287.53287.5328-
Aug 7, 20247.32167.53286.68807.53287.5328124
Aug 6, 20246.68807.39206.68807.39207.3920739
Aug 5, 20246.89927.25126.89927.25127.251258
Aug 2, 20246.82887.32166.68807.25127.251242
Aug 1, 20246.82887.39206.82887.39207.392053
Jul 31, 20247.39207.39207.04007.39207.392018
Jul 30, 20247.04007.39206.82887.39207.392074
Jul 29, 20247.39207.39206.82887.39207.392067
Jul 26, 20247.39207.39207.04007.39207.392022
Jul 25, 20247.32167.32167.04007.32167.321625
Jul 24, 20246.75847.39206.61767.25127.2512247
Jul 23, 20247.04007.04006.68806.75846.758464
Jul 22, 20246.68807.88486.68807.60327.6032404
Jul 19, 20246.75846.75846.75846.75846.75845
Jul 18, 20247.25127.25126.61766.61766.617617
Jul 17, 20246.54726.54726.54726.54726.54722
Jul 16, 20246.75846.96966.68806.96966.969688
Jul 15, 20246.75847.25126.75846.75846.758418
Jul 12, 20247.25127.25127.25127.25127.2512-
Jul 11, 20247.25127.25127.25127.25127.25128
Jul 10, 20246.75846.75846.75846.75846.7584-
Jul 9, 20246.68807.46246.68806.75846.758448
Jul 8, 20247.60327.60326.68807.60327.6032112
Jul 5, 20247.60327.67366.68807.67367.67368
Jul 4, 20246.33607.32166.33607.32167.3216370
Jul 3, 20247.04007.04006.75846.75846.7584103
Jul 2, 20246.96966.96966.96966.96966.9696-
Jul 1, 20246.96966.96966.96966.96966.9696182
Jun 28, 20247.04007.04006.96966.96966.969636
Jun 27, 20246.96967.04006.96966.96966.969646
Jun 26, 20247.04007.04007.04007.04007.040050
Jun 25, 20246.96967.74406.96967.74407.74404
Jun 24, 20246.96967.95526.40647.74407.7440205
Jun 21, 20248.02568.02568.02568.02568.0256-
Jun 20, 20247.32168.02567.04008.02568.025615
Jun 19, 20247.32167.32166.89927.32167.321642
Jun 18, 20247.04007.32166.89927.32167.321649
Jun 17, 20247.32167.32167.04007.04007.0400338
Jun 14, 20247.81447.81447.11047.32167.3216158
Jun 13, 20248.09608.09607.04008.02568.0256667
Jun 12, 20247.39208.09607.25128.09608.096076
Jun 11, 20248.02568.02567.39207.95527.95522
Jun 10, 20247.74408.30727.39208.30728.307225
Jun 7, 20247.32168.30727.32168.30728.30727
Jun 6, 20247.25128.30727.25128.30728.30729
Jun 5, 20247.04008.30727.04008.30728.3072154
Jun 4, 20247.04008.30727.04008.30728.307216
Jun 3, 20247.39208.30727.04008.30728.307228
May 31, 20246.75848.30726.75848.30728.3072161
May 30, 20246.54728.30726.54728.30728.3072447
May 29, 20247.04008.30726.68808.30728.3072592
May 28, 20247.46247.46247.04007.04007.0400172

Related Tickers

GLPG.AS Galapagos NV
25.74
+0.39%
 
VTVT vTv Therapeutics Inc.
16.65
+3.71%
 
BCAB BioAtla, Inc.
0.3911
+2.57%
 
TERN Terns Pharmaceuticals, Inc.
3.0850
+2.49%
 
PHARM.AS Pharming Group N.V.
0.9250
-3.44%
 
VKTX Viking Therapeutics, Inc.
27.33
+0.55%
 
TNXP Tonix Pharmaceuticals Holding Corp.
36.21
-2.11%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.