European Medical Solutions (ALEMS) Price History
Daily open, high, low, close and volume for European Medical Solutions (ALEMS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €3.62 | €3.90 | €3.62 | €3.90 | 17 |
| 2026-10-08 | €3.62 | €3.62 | €3.62 | €3.62 | 1 |
| 2026-10-07 | €3.62 | €3.62 | €3.62 | €3.62 | 35 |
| 2026-10-06 | €3.62 | €3.62 | €3.62 | €3.62 | 1 |
| 2026-10-05 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-10-02 | €3.92 | €3.92 | €3.90 | €3.90 | 91 |
| 2026-10-01 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-30 | €4.20 | €4.20 | €4.20 | €4.20 | 63 |
| 2026-09-29 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-28 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-25 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-24 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2026-09-23 | €4.10 | €4.20 | €4.10 | €4.20 | 60 |
| 2026-09-22 | €4.10 | €4.10 | €4.10 | €4.10 | 100 |
| 2026-09-21 | €3.90 | €3.90 | €3.52 | €3.52 | 71 |
| 2026-09-18 | €3.90 | €3.90 | €3.90 | €3.90 | 174 |
| 2026-09-17 | €4.08 | €4.08 | €4.04 | €4.04 | 48 |
| 2026-09-16 | €4.24 | €4.24 | €4.24 | €4.24 | 1 |
| 2026-09-15 | €3.96 | €3.96 | €3.96 | €3.96 | 85 |
| 2026-09-14 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-11 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-10 | €3.92 | €3.92 | €3.90 | €3.90 | 52 |
| 2026-09-09 | €3.90 | €3.90 | €3.90 | €3.90 | 56 |
| 2026-09-08 | €4.08 | €4.08 | €4.08 | €4.08 | 49 |
| 2026-09-07 | €3.98 | €4.00 | €3.98 | €4.00 | 247 |
| 2026-09-04 | €3.68 | €3.68 | €3.68 | €3.68 | 0 |
| 2026-09-03 | €3.80 | €4.10 | €3.68 | €3.68 | 96 |
| 2026-09-02 | €3.82 | €3.82 | €3.82 | €3.82 | 0 |
| 2026-09-01 | €3.50 | €3.82 | €3.50 | €3.82 | 84 |
| 2026-08-31 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-28 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-27 | €3.50 | €3.50 | €3.50 | €3.50 | 24 |
| 2026-08-26 | €3.94 | €3.94 | €3.80 | €3.80 | 165 |
| 2026-08-25 | €3.70 | €3.90 | €3.44 | €3.90 | 167 |
| 2026-08-24 | €3.70 | €3.88 | €3.64 | €3.70 | 364 |
| 2026-08-21 | €3.40 | €3.40 | €3.40 | €3.40 | 103 |
| 2026-08-20 | €3.50 | €3.50 | €3.40 | €3.40 | 482 |
| 2026-08-19 | €3.90 | €4.00 | €3.58 | €3.60 | 2,309 |
| 2026-08-18 | €3.92 | €3.92 | €3.92 | €3.92 | 2 |
| 2026-08-17 | €3.70 | €3.70 | €3.70 | €3.70 | 21 |
| 2026-08-14 | €3.72 | €4.02 | €3.70 | €4.00 | 314 |
| 2026-08-13 | €3.80 | €3.80 | €3.74 | €3.74 | 215 |
| 2026-08-12 | €3.72 | €3.72 | €3.72 | €3.72 | 50 |
| 2026-08-11 | €3.72 | €4.02 | €3.72 | €4.02 | 270 |
| 2026-08-10 | €4.02 | €4.02 | €3.70 | €3.70 | 161 |
| 2026-08-07 | €4.20 | €4.20 | €4.02 | €4.02 | 146 |
| 2026-08-06 | €4.02 | €4.02 | €4.02 | €4.02 | 82 |
| 2026-08-05 | €4.20 | €4.20 | €4.20 | €4.20 | 0 |
| 2026-08-04 | €4.18 | €4.20 | €4.18 | €4.20 | 160 |
| 2026-08-03 | €4.00 | €4.00 | €4.00 | €4.00 | 26 |
| 2026-07-31 | €4.00 | €4.00 | €4.00 | €4.00 | 15 |
| 2026-07-30 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-29 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-28 | €4.00 | €4.00 | €4.00 | €4.00 | 5 |
| 2026-07-27 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-24 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-23 | €4.02 | €4.02 | €4.00 | €4.00 | 95 |
| 2026-07-22 | €4.00 | €4.16 | €4.00 | €4.16 | 66 |
| 2026-07-21 | €4.20 | €4.20 | €4.20 | €4.20 | 20 |
| 2026-07-20 | €4.14 | €4.14 | €4.14 | €4.14 | 0 |
| 2026-07-17 | €4.00 | €4.14 | €3.64 | €4.14 | 311 |
| 2026-07-16 | €4.00 | €4.16 | €4.00 | €4.16 | 116 |
| 2026-07-15 | €4.14 | €4.14 | €4.14 | €4.14 | 0 |
| 2026-07-14 | €4.14 | €4.14 | €4.14 | €4.14 | 231 |
| 2026-07-13 | €4.14 | €4.16 | €4.14 | €4.14 | 112 |
| 2026-07-10 | €4.14 | €4.14 | €4.14 | €4.14 | 15 |
| 2026-07-09 | €4.50 | €4.50 | €4.50 | €4.50 | 1 |
| 2026-07-08 | €4.90 | €4.90 | €4.48 | €4.50 | 1,153 |
| 2026-07-07 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-07-06 | €4.90 | €4.90 | €4.90 | €4.90 | 95 |
| 2026-07-03 | €4.90 | €4.90 | €4.90 | €4.90 | 1 |
| 2026-07-02 | €4.90 | €4.90 | €4.90 | €4.90 | 1 |
| 2026-07-01 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-30 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-29 | €4.90 | €5.00 | €4.90 | €5.00 | 44 |
| 2026-06-26 | €4.92 | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-25 | €4.92 | €4.92 | €4.92 | €4.92 | 21 |
| 2026-06-24 | €4.94 | €4.94 | €4.92 | €4.92 | 59 |
| 2026-06-23 | €4.92 | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-22 | €4.92 | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-19 | €4.92 | €4.92 | €4.92 | €4.92 | 4 |
| 2026-06-18 | €4.92 | €5.00 | €4.92 | €5.00 | 101 |
| 2026-06-17 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-16 | €4.90 | €4.90 | €4.90 | €4.90 | 54 |
| 2026-06-15 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-12 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-06-11 | €5.00 | €5.00 | €5.00 | €5.00 | 50 |
| 2026-06-10 | €4.92 | €4.92 | €4.92 | €4.92 | 47 |
| 2026-06-09 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-08 | €4.92 | €5.20 | €4.92 | €5.20 | 18 |
| 2026-06-05 | €4.92 | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-04 | €4.92 | €4.92 | €4.92 | €4.92 | 56 |
| 2026-06-03 | €4.94 | €4.94 | €4.94 | €4.94 | 60 |
| 2026-06-02 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-01 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-05-29 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-05-28 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-05-27 | €5.20 | €5.20 | €5.20 | €5.20 | 200 |
| 2026-05-26 | €4.72 | €4.76 | €4.72 | €4.76 | 32 |
| 2026-05-25 | €4.78 | €4.78 | €4.78 | €4.78 | 8 |
| 2026-05-22 | €5.00 | €5.00 | €4.72 | €4.72 | 60 |
| 2026-05-21 | €5.00 | €5.40 | €4.96 | €5.40 | 654 |
| 2026-05-20 | €5.25 | €5.40 | €5.00 | €5.00 | 680 |
| 2026-05-19 | €4.90 | €4.90 | €4.90 | €4.90 | 114 |
| 2026-05-18 | €4.84 | €4.90 | €4.84 | €4.90 | 203 |
| 2026-05-15 | €4.88 | €4.88 | €4.88 | €4.88 | 0 |
| 2026-05-14 | €4.88 | €4.88 | €4.88 | €4.88 | 0 |
| 2026-05-13 | €4.70 | €4.88 | €4.70 | €4.88 | 57 |
| 2026-05-12 | €4.90 | €4.90 | €4.90 | €4.90 | 102 |
| 2026-05-11 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-05-08 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-05-07 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-05-06 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-05-05 | €4.90 | €4.90 | €4.90 | €4.90 | 2 |
| 2026-05-04 | €5.25 | €5.25 | €5.25 | €5.25 | 1 |
| 2026-04-30 | €5.00 | €5.25 | €5.00 | €5.25 | 51 |
| 2026-04-29 | €4.94 | €4.94 | €4.94 | €4.94 | 30 |
| 2026-04-28 | €5.00 | €5.00 | €5.00 | €5.00 | 50 |
| 2026-04-27 | €4.90 | €5.00 | €4.90 | €5.00 | 160 |
| 2026-04-24 | €4.90 | €4.90 | €4.90 | €4.90 | 1 |
| 2026-04-23 | €4.90 | €4.90 | €4.90 | €4.90 | 0 |
| 2026-04-22 | €4.94 | €4.94 | €4.90 | €4.90 | 104 |
| 2026-04-21 | €4.90 | €4.90 | €4.90 | €4.90 | 3 |
| 2026-04-20 | €5.05 | €5.05 | €5.05 | €5.05 | 1 |
| 2026-04-17 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-04-16 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2026-04-15 | €4.92 | €5.00 | €4.92 | €5.00 | 16 |
| 2026-04-14 | €5.00 | €5.00 | €5.00 | €5.00 | 10 |
| 2026-04-13 | €5.00 | €5.00 | €4.92 | €4.92 | 62 |
| 2026-04-10 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2026-04-09 | €5.25 | €5.25 | €5.25 | €5.25 | 3 |
| 2026-04-08 | €4.90 | €4.92 | €4.90 | €4.92 | 44 |
| 2026-04-07 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-04-02 | €5.40 | €5.40 | €5.40 | €5.40 | 33 |
| 2026-04-01 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2026-03-31 | €5.20 | €5.20 | €5.20 | €5.20 | 20 |
| 2026-03-30 | €5.05 | €5.05 | €5.05 | €5.05 | 18 |
| 2026-03-27 | €5.05 | €5.05 | €5.05 | €5.05 | 12 |
| 2026-03-26 | €5.05 | €5.05 | €5.05 | €5.05 | 0 |
| 2026-03-25 | €5.05 | €5.05 | €5.05 | €5.05 | 0 |
| 2026-03-24 | €5.05 | €5.05 | €5.05 | €5.05 | 0 |
| 2026-03-23 | €5.05 | €5.05 | €4.71 | €5.05 | 130 |
| 2026-03-20 | €4.83 | €5.00 | €4.76 | €5.00 | 172 |
| 2026-03-19 | €4.90 | €4.90 | €4.90 | €4.90 | 59 |
| 2026-03-18 | €4.90 | €4.90 | €4.90 | €4.90 | 29 |
| 2026-03-17 | €5.00 | €5.00 | €4.90 | €4.90 | 76 |
| 2026-03-16 | €4.90 | €4.90 | €4.90 | €4.90 | 3 |
| 2026-03-13 | €4.95 | €4.95 | €4.95 | €4.95 | 0 |
| 2026-03-12 | €4.95 | €4.95 | €4.95 | €4.95 | 50 |
| 2026-03-11 | €4.95 | €4.95 | €4.95 | €4.95 | 0 |
| 2026-03-10 | €4.95 | €4.95 | €4.95 | €4.95 | 50 |
| 2026-03-09 | €4.95 | €4.95 | €4.95 | €4.95 | 8 |
| 2026-03-06 | €4.95 | €5.30 | €4.95 | €5.30 | 147 |
| 2026-03-05 | €5.30 | €5.30 | €4.95 | €4.95 | 15 |
| 2026-03-04 | €4.95 | €5.30 | €4.95 | €5.30 | 7 |
| 2026-03-03 | €5.44 | €5.44 | €5.44 | €5.44 | 0 |
| 2026-03-02 | €5.44 | €5.44 | €5.44 | €5.44 | 1 |
| 2026-02-27 | €4.95 | €5.44 | €4.95 | €5.44 | 72 |
| 2026-02-26 | €5.00 | €5.44 | €4.95 | €5.44 | 123 |
| 2026-02-25 | €5.00 | €5.19 | €5.00 | €5.19 | 5 |
| 2026-02-24 | €5.00 | €5.00 | €5.00 | €5.00 | 1 |
| 2026-02-23 | €5.19 | €5.19 | €5.19 | €5.19 | 0 |
| 2026-02-20 | €5.19 | €5.19 | €5.19 | €5.19 | 5 |
| 2026-02-19 | €5.02 | €5.02 | €5.02 | €5.02 | 35 |
| 2026-02-18 | €5.19 | €5.19 | €5.19 | €5.19 | 0 |
| 2026-02-17 | €5.02 | €5.19 | €5.02 | €5.19 | 7 |
| 2026-02-16 | €5.36 | €5.36 | €5.36 | €5.36 | 10 |
| 2026-02-13 | €5.02 | €5.36 | €5.02 | €5.36 | 35 |
| 2026-02-12 | €5.02 | €5.36 | €5.02 | €5.36 | 73 |
| 2026-02-11 | €5.05 | €5.36 | €5.00 | €5.36 | 48 |
| 2026-02-10 | €5.20 | €5.36 | €5.20 | €5.36 | 105 |
| 2026-02-09 | €5.44 | €5.44 | €5.36 | €5.36 | 41 |
| 2026-02-06 | €5.32 | €5.32 | €5.32 | €5.32 | 0 |
| 2026-02-05 | €4.90 | €5.32 | €4.90 | €5.32 | 79 |
| 2026-02-04 | €5.18 | €5.48 | €4.90 | €5.24 | 403 |
| 2026-02-03 | €5.00 | €5.18 | €5.00 | €5.18 | 318 |
| 2026-02-02 | €4.82 | €5.16 | €4.82 | €5.16 | 24 |
| 2026-01-30 | €5.18 | €5.18 | €5.18 | €5.18 | 300 |
| 2026-01-29 | €4.78 | €5.20 | €4.78 | €5.20 | 6 |
| 2026-01-28 | €5.20 | €5.20 | €5.20 | €5.20 | 50 |
| 2026-01-27 | €5.20 | €5.20 | €4.78 | €4.78 | 100 |
| 2026-01-26 | €5.20 | €5.20 | €4.75 | €5.20 | 104 |
| 2026-01-23 | €4.75 | €5.20 | €4.75 | €5.20 | 15 |
| 2026-01-22 | €4.75 | €4.75 | €4.75 | €4.75 | 1 |
| 2026-01-21 | €4.80 | €5.12 | €4.80 | €5.12 | 286 |
| 2026-01-20 | €5.13 | €5.13 | €5.07 | €5.07 | 35 |
| 2026-01-19 | €4.75 | €4.75 | €4.75 | €4.75 | 58 |
| 2026-01-16 | €4.75 | €5.00 | €4.75 | €5.00 | 466 |
| 2026-01-15 | €5.15 | €5.15 | €4.75 | €5.10 | 255 |
| 2026-01-14 | €5.20 | €5.20 | €5.18 | €5.18 | 186 |
| 2026-01-13 | €4.72 | €4.72 | €4.72 | €4.72 | 0 |
| 2026-01-12 | €4.68 | €5.00 | €4.68 | €4.72 | 167 |
| 2026-01-09 | €4.68 | €4.68 | €4.68 | €4.68 | 17 |
| 2026-01-08 | €4.68 | €4.68 | €4.68 | €4.68 | 0 |
| 2026-01-07 | €4.68 | €4.68 | €4.68 | €4.68 | 157 |
| 2026-01-06 | €4.68 | €4.68 | €4.68 | €4.68 | 0 |
| 2026-01-05 | €4.68 | €4.68 | €4.68 | €4.68 | 6 |
| 2026-01-02 | €4.68 | €4.68 | €4.68 | €4.68 | 1 |
| 2025-12-31 | €4.65 | €5.20 | €4.65 | €5.20 | 33 |
| 2025-12-30 | €5.10 | €5.10 | €5.10 | €5.10 | 1 |
| 2025-12-29 | €5.12 | €5.12 | €4.65 | €5.10 | 16 |
| 2025-12-24 | €4.62 | €5.12 | €4.62 | €5.12 | 11 |
| 2025-12-23 | €4.62 | €4.62 | €4.62 | €4.62 | 8 |
| 2025-12-22 | €4.75 | €4.75 | €4.62 | €4.62 | 40 |
| 2025-12-19 | €5.25 | €5.25 | €5.25 | €5.25 | 320 |
| 2025-12-18 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-12-17 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-12-16 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-12-15 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-12-12 | €5.30 | €5.40 | €5.30 | €5.40 | 9 |
| 2025-12-11 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2025-12-10 | €5.10 | €5.40 | €4.80 | €5.40 | 524 |
| 2025-12-09 | €5.10 | €5.10 | €5.10 | €5.10 | 1 |
| 2025-12-08 | €5.10 | €5.10 | €5.10 | €5.10 | 57 |
| 2025-12-05 | €5.10 | €5.50 | €5.10 | €5.50 | 184 |
| 2025-12-04 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-03 | €5.20 | €5.20 | €5.20 | €5.20 | 0 |
| 2025-12-02 | €5.20 | €5.50 | €5.20 | €5.20 | 134 |
| 2025-12-01 | €5.20 | €5.20 | €5.20 | €5.20 | 268 |
| 2025-11-28 | €5.20 | €5.35 | €5.20 | €5.35 | 251 |
| 2025-11-27 | €5.10 | €5.10 | €5.10 | €5.10 | 0 |
| 2025-11-26 | €5.10 | €5.35 | €5.10 | €5.10 | 786 |
| 2025-11-25 | €4.75 | €4.75 | €4.53 | €4.53 | 44 |
| 2025-11-24 | €4.75 | €4.75 | €4.75 | €4.75 | 7 |
| 2025-11-21 | €5.10 | €5.10 | €5.10 | €5.10 | 5 |
| 2025-11-20 | €4.75 | €4.75 | €4.75 | €4.75 | 6 |
| 2025-11-19 | €4.75 | €4.75 | €4.75 | €4.75 | 1 |
| 2025-11-18 | €4.80 | €4.80 | €4.80 | €4.80 | 100 |
| 2025-11-17 | €4.80 | €4.83 | €4.80 | €4.83 | 141 |
| 2025-11-14 | €5.00 | €5.10 | €4.75 | €4.85 | 49 |
| 2025-11-13 | €5.00 | €5.00 | €5.00 | €5.00 | 1 |
| 2025-11-12 | €5.00 | €5.00 | €5.00 | €5.00 | 20 |
| 2025-11-11 | €5.02 | €5.02 | €5.02 | €5.02 | 0 |
| 2025-11-10 | €4.75 | €5.35 | €4.75 | €5.02 | 49 |
| 2025-11-07 | €5.00 | €5.00 | €5.00 | €5.00 | 0 |
| 2025-11-06 | €4.75 | €5.00 | €4.75 | €5.00 | 68 |
| 2025-11-05 | €4.85 | €4.85 | €4.85 | €4.85 | 1 |
| 2025-11-04 | €4.85 | €4.85 | €4.85 | €4.85 | 0 |
| 2025-11-03 | €5.00 | €5.00 | €4.85 | €4.85 | 60 |
| 2025-10-31 | €5.00 | €5.48 | €5.00 | €5.48 | 46 |
| 2025-10-30 | €5.48 | €5.48 | €5.00 | €5.48 | 292 |
| 2025-10-29 | €5.00 | €5.48 | €5.00 | €5.48 | 17 |
| 2025-10-28 | €4.75 | €4.75 | €4.75 | €4.75 | 8 |
| 2025-10-27 | €5.48 | €5.48 | €5.48 | €5.48 | 0 |
| 2025-10-24 | €5.45 | €5.48 | €5.45 | €5.48 | 293 |
| 2025-10-23 | €5.38 | €5.38 | €5.38 | €5.38 | 20 |
| 2025-10-22 | €4.85 | €5.00 | €4.70 | €5.00 | 51 |
| 2025-10-21 | €4.70 | €4.70 | €4.70 | €4.70 | 0 |
| 2025-10-20 | €5.00 | €5.00 | €4.70 | €4.70 | 88 |
| 2025-10-17 | €5.00 | €5.45 | €5.00 | €5.00 | 103 |
| 2025-10-16 | €4.80 | €4.80 | €4.80 | €4.80 | 0 |
| 2025-10-15 | €4.80 | €4.80 | €4.80 | €4.80 | 5 |
| 2025-10-14 | €4.60 | €4.60 | €4.60 | €4.60 | 1 |
| 2025-10-13 | €4.60 | €4.60 | €4.60 | €4.60 | 9 |
| 2025-10-10 | €5.12 | €5.12 | €5.10 | €5.10 | 33 |
| 2025-10-09 | €5.45 | €5.45 | €4.75 | €4.75 | 28 |