EMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.14	18.38	18.14	18.38	18.38	-2.64%	1,746
Nov 12, 2026	18.85	18.88	18.85	18.88	18.88	-2.57%	125
Nov 11, 2026	19.43	19.64	19.38	19.38	19.38	7.08%	211
Nov 10, 2026	18.10	18.10	18.10	18.10	18.10	-1.13%	25
Nov 9, 2026	18.44	18.44	18.31	18.31	18.31	4.81%	477
Nov 6, 2026	17.41	17.47	17.41	17.47	17.47	5.17%	128
Nov 5, 2026	16.93	17.00	16.61	16.61	16.61	-13.12%	3,778
Nov 4, 2026	19.22	19.26	19.12	19.12	19.12	-3.68%	1,298
Nov 3, 2026	19.86	19.86	19.85	19.85	19.85	2.02%	208
Nov 2, 2026	20.36	20.36	19.45	19.45	19.45	-1.62%	5,016
Oct 30, 2026	20.04	20.04	19.40	19.78	19.78	-6.63%	1,718
Oct 29, 2026	21.32	21.32	21.18	21.18	21.18	-2.32%	132
Oct 28, 2026	21.45	21.72	21.43	21.68	21.68	6.74%	2,325
Oct 27, 2026	20.16	20.31	20.16	20.31	20.31	2.90%	294
Oct 26, 2026	19.67	19.74	19.65	19.74	19.74	2.79%	287
Oct 23, 2026	19.24	19.24	19.20	19.20	19.20	2.45%	626
Oct 22, 2026	19.33	19.36	18.75	18.75	18.75	-	1,218