European Medical Solutions (EBR:ALEMS)
Belgium
· Delayed Price · Currency is EUR 5.50
+0.30 (5.77%)
Dec 5, 2025, 3:48 PM CET
EBR:ALEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.50 | 5.10 | 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 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Oct 13, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.80% | 9 |
| Oct 10, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 7.37% | 33 |
| Oct 9, 2025 | 5.45 | 5.45 | 4.75 | 4.75 | 4.75 | 5.53% | 28 |
| Oct 8, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -9.98% | 90 |
| Oct 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.76% | 25 |
| Oct 6, 2025 | 4.85 | 5.48 | 4.85 | 5.48 | 5.48 | -0.36% | 11 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 118 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 125 |
| Oct 1, 2025 | 4.60 | 5.50 | 4.60 | 5.50 | 5.50 | - | 112 |
| Sep 30, 2025 | 5.15 | 5.50 | 5.05 | 5.50 | 5.50 | 8.91% | 84 |
| Sep 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.17% | 5 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| 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 | 9.32% | 37 |
| Sep 23, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -2.35% | 2 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.08 | 5.15 | 5.15 | -10.26% | 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 | 7.51% | 2 |
| Sep 16, 2025 | 4.33 | 4.65 | 4.33 | 4.33 | 4.32 | 2.95% | 115 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.20 | 4.20 | 4.20 | -9.66% | 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 | 6.79% | 102 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.80% | 4 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.64% | 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 |