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 | -0.049 | -0.784 | 6.25 | 6.6 | 6.201 | 90 | 6.37926829 | DE |
| 4 | -0.05 | -0.799872020477 | 6.251 | 6.7 | 6.15 | 91 | 6.4589153 | DE |
| 12 | 6.1846 | 37710.9756098 | 0.0164 | 7 | 0.014 | 14000 | 0.06480784 | DE |
| 26 | 6.18 | 29428.5714286 | 0.021 | 7 | 0.0024 | 26150 | 0.02986692 | DE |
| 52 | 6.181 | 30905 | 0.02 | 7 | 0.0024 | 25676 | 0.02786455 | DE |
| 156 | 6.181 | 30905 | 0.02 | 7 | 0.0024 | 25676 | 0.02786455 | DE |
| 260 | 6.181 | 30905 | 0.02 | 7 | 0.0024 | 25676 | 0.02786455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 6.3 | 0 | 0.00 | 6.59 | 6.6 | 6.3 | 102 |
| 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 | -0.01 | -0.14 | 6.4 | 6.65 | 6.4 | 65 |
| 1737653400 | 6.659 | 0 | 0.00 | 6.659 | 6.659 | 6.659 | 0 |
| 1737567000 | 6.659 | 0 | 0.00 | 6.659 | 6.659 | 6.659 | 0 |
| 1737480600 | 6.659 | 0.46 | 7.39 | 6.35 | 6.679 | 6.2009999 | 93 |
| 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 |
| 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 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 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 | 0 |
| 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 | 0.0162 | 0.019 | 0.0162 | 464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
