European Medical Solutions (ALEMS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -10.447761194 | 6.7 | 7 | 6 | 223 | 6.45515695 | DE |
| 4 | 5.9814 | 32158.0645161 | 0.0186 | 7 | 0.0142 | 29111 | 0.0277662 | DE |
| 12 | 5.982 | 33233.3333333 | 0.018 | 7 | 0.014 | 24998 | 0.02188847 | DE |
| 26 | 5.9802 | 30203.030303 | 0.0198 | 7 | 0.0024 | 31708 | 0.02064267 | DE |
| 52 | 5.98 | 29900 | 0.02 | 7 | 0.0024 | 31006 | 0.02064922 | DE |
| 156 | 5.98 | 29900 | 0.02 | 7 | 0.0024 | 31006 | 0.02064922 | DE |
| 260 | 5.98 | 29900 | 0.02 | 7 | 0.0024 | 31006 | 0.02064922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 0.0185999 | -0.0004 | -2.11 | 0.0185999 | 0.0185999 | 0.0166 | 52561 |
| 1734629400 | 0.019 | 0.0006 | 3.26 | 0.017 | 0.019 | 0.017 | 4259 |
| 1734543000 | 0.0184 | -0.0008 | -4.17 | 0.0191999 | 0.0191999 | 0.0166 | 1490 |
| 1734456600 | 0.0191999 | 0.0006 | 3.23 | 0.0198 | 0.0198 | 0.0172 | 39973 |
| 1734370200 | 0.0185999 | -0.0014 | -7.00 | 0.0166 | 0.0185999 | 0.0166 | 4001 |
| 1734111000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734024600 | 0.02 | 0.0024 | 13.64 | 0.017 | 0.02 | 0.017 | 40649 |
| 1733938200 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 250 |
| 1733851800 | 0.0176 | 0 | 0.00 | 0.0166 | 0.0176 | 0.0166 | 2997 |
| 1733765400 | 0.0176 | 0 | 0.00 | 0.0146 | 0.0198 | 0.0146 | 64360 |
| 1733506200 | 0.0176 | -0.0004 | -2.22 | 0.0162 | 0.0176 | 0.0162 | 1062 |
| 1733419800 | 0.018 | -0.0006 | -3.23 | 0.0185999 | 0.0185999 | 0.0142 | 51664 |
| 1733333400 | 0.0185999 | 0.0003999 | 2.20 | 0.014 | 0.019 | 0.014 | 108690 |
| 1733247000 | 0.0182 | 0 | 0.00 | 0.016 | 0.0182 | 0.016 | 10372 |
| 1733160600 | 0.0182 | -0.0002 | -1.09 | 0.0184 | 0.0184 | 0.016 | 3388 |
| 1732901400 | 0.0184 | -0.0002 | -1.08 | 0.016 | 0.0184 | 0.016 | 20124 |
| 1732815000 | 0.0185999 | 0 | 0.00 | 0.017 | 0.0185999 | 0.016 | 24334 |
| 1732728600 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 250 |
| 1732642200 | 0.0185999 | -0.0004 | -2.11 | 0.0188 | 0.0188 | 0.016 | 93859 |
| 1732555800 | 0.019 | 0 | 0.00 | 0.017 | 0.019 | 0.017 | 6030 |
| 1732296600 | 0.019 | 0 | 0.00 | 0.016 | 0.019 | 0.016 | 1396 |
| 1732210200 | 0.019 | 0 | 0.00 | 0.0164 | 0.019 | 0.0164 | 3358 |
| 1732123800 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.016 | 44725 |
| 1732037400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0162 | 460 |
| 1731951000 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.0162 | 15344 |
| 1731691800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731605400 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.0162 | 6451 |
| 1731519000 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731432600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1731346200 | 0.019 | 0 | 0.00 | 0.0162 | 0.019 | 0.0162 | 81370 |
| 1731087000 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 30433 |
| 1731000600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 150 |
| 1730914200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 8806 |
| 1730827800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1730741400 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 10649 |
| 1730482200 | 0.019 | 0 | 0.00 | 0.0174 | 0.019 | 0.0174 | 6863 |
| 1730395800 | 0.019 | 0 | 0.00 | 0.017 | 0.019 | 0.017 | 4929 |
| 1730309400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.0178 | 35704 |
| 1730223000 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 13372 |
| 1730136600 | 0.019 | 0 | 0.00 | 0.0178 | 0.019 | 0.0178 | 2815 |
| 1729873800 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.0178 | 25294 |
| 1729787400 | 0.019 | 0 | 0.00 | 0.0185999 | 0.019 | 0.0185999 | 48445 |
| 1729701000 | 0.019 | 0 | 0.00 | 0.0178 | 0.019 | 0.0178 | 100998 |
| 1729614600 | 0.019 | 0.0004001 | 2.15 | 0.018 | 0.019 | 0.0178 | 18008 |
| 1729528200 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.019 | 0.0185999 | 76490 |
| 1729269000 | 0.0185999 | 0.0001999 | 1.09 | 0.0185999 | 0.0185999 | 0.0176 | 42547 |
| 1729182600 | 0.0184 | -0.0002 | -1.08 | 0.0185999 | 0.0185999 | 0.0174 | 37984 |
| 1729096200 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1729009800 | 0.0185999 | 0 | 0.00 | 0.0172 | 0.0185999 | 0.0172 | 6852 |
| 1728923400 | 0.0185999 | 0 | 0.00 | 0.0164 | 0.0185999 | 0.0164 | 20267 |
| 1728664200 | 0.0185999 | 0.0005999 | 3.33 | 0.0185999 | 0.0185999 | 0.0168 | 11384 |
| 1728577800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1728491400 | 0.018 | -0.0002 | -1.10 | 0.0185999 | 0.0185999 | 0.0162 | 4115 |
| 1728405000 | 0.0182 | -0.001 | -5.21 | 0.017 | 0.0182 | 0.016 | 53353 |
| 1728318600 | 0.0191999 | 0 | 0.00 | 0.0188 | 0.0191999 | 0.016 | 257095 |
| 1728059400 | 0.0191999 | 0.0001999 | 1.05 | 0.0174 | 0.0191999 | 0.0172 | 21545 |
| 1727973000 | 0.019 | 0 | 0.00 | 0.0188 | 0.019 | 0.0174 | 11211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
