European Medical Solutions (EBR:ALEMS)
Belgium
· Delayed Price · Currency is EUR 4.950
-0.350 (-6.60%)
Mar 9, 2026, 5:35 PM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | 7.05% | 147 |
| Mar 5, 2026 | 5.30 | 5.30 | 4.95 | 4.95 | 4.95 | -6.58% | 15 |
| Mar 4, 2026 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | -2.56% | 7 |
| Mar 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Mar 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1 |
| Feb 27, 2026 | 4.95 | 5.44 | 4.95 | 5.44 | 5.44 | -0.02% | 72 |
| Feb 26, 2026 | 5.00 | 5.44 | 4.95 | 5.44 | 5.44 | 4.82% | 123 |
| Feb 25, 2026 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 3.80% | 5 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.66% | 1 |
| Feb 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Feb 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.39% | 5 |
| Feb 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.28% | 35 |
| Feb 18, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Feb 17, 2026 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | -3.15% | 7 |
| Feb 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.02% | 10 |
| Feb 13, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | - | 35 |
| Feb 12, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | - | 73 |
| Feb 11, 2026 | 5.05 | 5.36 | 5.00 | 5.36 | 5.36 | - | 48 |
| Feb 10, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 0.02% | 105 |
| Feb 9, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | 0.75% | 41 |
| Feb 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Feb 5, 2026 | 4.90 | 5.32 | 4.90 | 5.32 | 5.32 | 1.51% | 79 |
| Feb 4, 2026 | 5.18 | 5.48 | 4.90 | 5.24 | 5.24 | 1.16% | 403 |
| Feb 3, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.39% | 318 |
| Feb 2, 2026 | 4.82 | 5.16 | 4.82 | 5.16 | 5.16 | -0.39% | 24 |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 300 |
| Jan 29, 2026 | 4.78 | 5.20 | 4.78 | 5.20 | 5.20 | 0.02% | 6 |
| Jan 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.74% | 50 |
| Jan 27, 2026 | 5.20 | 5.20 | 4.78 | 4.78 | 4.78 | -8.06% | 100 |
| Jan 26, 2026 | 5.20 | 5.20 | 4.75 | 5.20 | 5.20 | - | 104 |
| Jan 23, 2026 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | 9.45% | 15 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -7.19% | 1 |
| Jan 21, 2026 | 4.80 | 5.12 | 4.80 | 5.12 | 5.12 | 0.99% | 286 |
| Jan 20, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | 6.69% | 35 |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.96% | 58 |
| Jan 16, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | -1.96% | 466 |
| Jan 15, 2026 | 5.15 | 5.15 | 4.75 | 5.10 | 5.10 | -1.54% | 255 |
| Jan 14, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 9.72% | 186 |
| Jan 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jan 12, 2026 | 4.68 | 5.00 | 4.68 | 4.72 | 4.72 | 0.83% | 167 |
| Jan 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 17 |
| Jan 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 157 |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.02% | 6 |
| Jan 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -10.00% | 1 |
| Dec 31, 2025 | 4.65 | 5.20 | 4.65 | 5.20 | 5.20 | 1.96% | 33 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Dec 29, 2025 | 5.12 | 5.12 | 4.65 | 5.10 | 5.10 | -0.39% | 16 |
| Dec 24, 2025 | 4.62 | 5.12 | 4.62 | 5.12 | 5.12 | 10.80% | 11 |
| Dec 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 8 |
| Dec 22, 2025 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -11.96% | 40 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.80% | 320 |
| Dec 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 12, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | 9 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 10, 2025 | 5.10 | 5.40 | 4.80 | 5.40 | 5.40 | 5.88% | 524 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | 57 |
| Dec 5, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 5.77% | 184 |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 2, 2025 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | - | 134 |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 268 |
| Nov 28, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 4.90% | 251 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 26, 2025 | 5.10 | 5.35 | 5.10 | 5.10 | 5.10 | 12.58% | 786 |
| Nov 25, 2025 | 4.75 | 4.75 | 4.53 | 4.53 | 4.53 | -4.63% | 44 |
| Nov 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -6.84% | 7 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.35% | 5 |
| Nov 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 6 |
| Nov 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 1 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.64% | 100 |
| Nov 17, 2025 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | -0.39% | 141 |
| Nov 14, 2025 | 5.00 | 5.10 | 4.75 | 4.85 | 4.85 | -3.00% | 49 |
| Nov 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 20 |
| Nov 11, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Nov 10, 2025 | 4.75 | 5.35 | 4.75 | 5.02 | 5.02 | 0.40% | 49 |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 6, 2025 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 3.09% | 68 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1 |
| Nov 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Nov 3, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -11.50% | 60 |
| Oct 31, 2025 | 5.00 | 5.48 | 5.00 | 5.48 | 5.48 | - | 46 |
| Oct 30, 2025 | 5.48 | 5.48 | 5.00 | 5.48 | 5.48 | - | 292 |
| Oct 29, 2025 | 5.00 | 5.48 | 5.00 | 5.48 | 5.48 | 15.37% | 17 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -13.32% | 8 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Oct 24, 2025 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 1.86% | 293 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 7.60% | 20 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.70 | 5.00 | 5.00 | 6.36% | 51 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 20, 2025 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -5.98% | 88 |
| Oct 17, 2025 | 5.00 | 5.45 | 5.00 | 5.00 | 5.00 | 4.17% | 103 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 5 |