European Medical Solutions (ALEMS)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.499 | 8.75285037713 | 5.701 | 6.2 | 5.701 | 294 | 6.01956403 | DE |
| 4 | -0.4 | -6.06060606061 | 6.6 | 6.6 | 5.701 | 201 | 6.1353188 | DE |
| 12 | -0.5 | -7.46268656716 | 6.7 | 7 | 5.701 | 183 | 6.30755525 | DE |
| 26 | 6.1834 | 37249.3975904 | 0.0166 | 7 | 0.0024 | 17449 | 0.04993815 | DE |
| 52 | 6.18 | 30900 | 0.02 | 7 | 0.0024 | 22152 | 0.03536834 | DE |
| 156 | 6.18 | 30900 | 0.02 | 7 | 0.0024 | 22152 | 0.03536834 | DE |
| 260 | 6.18 | 30900 | 0.02 | 7 | 0.0024 | 22152 | 0.03536834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6.2 | 0.2 | 3.33 | 5.8 | 6.2 | 5.75 | 215 |
| 1742491800 | 6 | 0.2 | 3.45 | 5.85 | 6 | 5.8 | 122 |
| 1742405400 | 5.8 | -0.4 | -6.45 | 5.8 | 5.8 | 5.8 | 5 |
| 1742319000 | 6.2 | 0.22 | 3.68 | 5.98 | 6.2 | 5.8 | 257 |
| 1742232600 | 5.98 | 0 | 0.00 | 6 | 6 | 5.98 | 1060 |
| 1741973400 | 5.98 | 0.28 | 4.89 | 5.7009999 | 5.98 | 5.7009999 | 24 |
| 1741887000 | 5.7009999 | -0.36 | -5.92 | 6.05 | 6.05 | 5.7009999 | 241 |
| 1741800600 | 6.0599999 | 0.01 | 0.15 | 6.3 | 6.3 | 6.05 | 304 |
| 1741714200 | 6.051 | -0.45 | -6.91 | 6.48 | 6.48 | 6.03 | 327 |
| 1741627800 | 6.5 | 0.08 | 1.25 | 6.5 | 6.5 | 6.5 | 7 |
| 1741368600 | 6.42 | 0.4 | 6.63 | 6.449 | 6.449 | 6.03 | 40 |
| 1741282200 | 6.021 | -0.04 | -0.66 | 6.399 | 6.399 | 6.021 | 52 |
| 1741195800 | 6.061 | 0 | 0.00 | 6.061 | 6.061 | 6.061 | 65 |
| 1741109400 | 6.061 | -0.5 | -7.59 | 6.061 | 6.061 | 6.061 | 203 |
| 1741023000 | 6.559 | 0.17 | 2.64 | 6.579 | 6.579 | 6.0599999 | 445 |
| 1740763800 | 6.39 | 0.29 | 4.74 | 6.121 | 6.39 | 6.061 | 280 |
| 1740677400 | 6.101 | -0.25 | -3.91 | 6.04 | 6.101 | 6.04 | 15 |
| 1740591000 | 6.349 | 0.29 | 4.77 | 6.061 | 6.349 | 6.061 | 333 |
| 1740504600 | 6.0599999 | -0.12 | -1.94 | 6.18 | 6.18 | 6.0599999 | 60 |
| 1740418200 | 6.18 | -0.4 | -6.08 | 6.58 | 6.58 | 6.18 | 167 |
| 1740159000 | 6.58 | -0.02 | -0.30 | 6.6 | 6.6 | 6.18 | 8 |
| 1740072600 | 6.6 | 0.4 | 6.45 | 6.2 | 6.6 | 6.18 | 190 |
| 1739986200 | 6.2 | 0.06 | 0.96 | 6.2 | 6.2 | 6.121 | 375 |
| 1739899800 | 6.141 | -0.06 | -0.98 | 6.2 | 6.2 | 6.141 | 128 |
| 1739813400 | 6.202 | 0 | 0.02 | 6.202 | 6.3 | 6.202 | 270 |
| 1739554200 | 6.2009999 | 0 | 0.00 | 6.25 | 6.35 | 6.2009999 | 112 |
| 1739467800 | 6.2009999 | -0.1 | -1.57 | 6.2009999 | 6.2009999 | 6.2009999 | 4 |
| 1739381400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739295000 | 6.3 | -0.05 | -0.79 | 6.59 | 6.59 | 6.3 | 66 |
| 1739208600 | 6.35 | -0.25 | -3.79 | 6.6 | 6.6 | 6.35 | 139 |
| 1738949400 | 6.6 | 0.3 | 4.76 | 6.22 | 6.6 | 6.2009999 | 96 |
| 1738863000 | 6.3 | -0.35 | -5.26 | 6.25 | 6.3 | 6.25 | 48 |
| 1738776600 | 6.65 | -0.03 | -0.45 | 6.2 | 6.65 | 6.2 | 51 |
| 1738690200 | 6.68 | 0.48 | 7.74 | 6.6 | 6.68 | 6.301 | 144 |
| 1738603800 | 6.2 | -0.4 | -6.06 | 6.2 | 6.2 | 6.2 | 3 |
| 1738344600 | 6.6 | 0.45 | 7.32 | 6.25 | 6.6 | 6.25 | 65 |
| 1738258200 | 6.15 | -0.05 | -0.82 | 6.3 | 6.3 | 6.15 | 212 |
| 1738171800 | 6.2009999 | -0.15 | -2.35 | 6.35 | 6.6 | 6.2009999 | 52 |
| 1738085400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737999000 | 6.35 | -0.3 | -4.51 | 6.68 | 6.68 | 6.35 | 42 |
| 1737739800 | 6.65 | 0.25 | 3.91 | 6.4 | 6.65 | 6.4 | 65 |
| 1737653400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1737567000 | 6.4 | 0.2 | 3.21 | 6.67 | 6.67 | 6.25 | 5 |
| 1737480600 | 6.2009999 | 0 | 0.00 | 6.2009999 | 6.2009999 | 6.2009999 | 0 |
| 1737394200 | 6.2009999 | -0.5 | -7.45 | 6.7 | 6.7 | 6.2009999 | 71 |
| 1737135000 | 6.7 | 0.1 | 1.52 | 6.151 | 6.7 | 6.151 | 14 |
| 1737048600 | 6.6 | 0.25 | 3.94 | 6.251 | 6.6 | 6.251 | 378 |
| 1736962200 | 6.35 | -0.31 | -4.65 | 6.2 | 6.35 | 6.2 | 10 |
| 1736875800 | 6.66 | 0.01 | 0.15 | 6.401 | 6.66 | 6.401 | 215 |
| 1736789400 | 6.65 | 0 | 0.00 | 6.88 | 6.88 | 6.649 | 610 |
| 1736530200 | 6.65 | 0.55 | 9.02 | 6.15 | 6.65 | 6.15 | 29 |
| 1736443800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 14 |
| 1736357400 | 6.1 | 0 | 0.00 | 6.9 | 6.9 | 6.1 | 306 |
| 1736271000 | 6.1 | 0.08 | 1.33 | 6.05 | 6.1 | 6.05 | 28 |
| 1736184600 | 6.0199999 | -0.68 | -10.15 | 6.8 | 6.92 | 6.0199999 | 280 |
| 1735925400 | 6.7 | 0.7 | 11.67 | 6 | 6.7 | 6 | 1032 |
| 1735839000 | 6 | 0 | 0.00 | 6 | 6.2 | 6 | 507 |
| 1735666200 | 6 | -0.7 | -10.45 | 6.4 | 6.4 | 6 | 234 |
| 1735579800 | 6.7 | 0 | 0.00 | 6.05 | 7 | 6 | 395 |
| 1735320600 | 6.7 | 6.68 | 37,122.22 | 6.7 | 6.7 | 6.7 | 40 |
| 1735061400 | 0.018 | -0.0006 | -3.23 | 0.019 | 0.019 | 0.017 | 37256 |
| 1734975000 | 0.0185999 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0172 | 167575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
