EMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	30.72	30.76	30.72	30.73	30.73	1.22%	648
Jul 7, 2025	30.56	30.65	30.25	30.36	30.36	-2.29%	4,967
Jul 3, 2025	31.03	31.13	31.02	31.07	31.07	0.10%	2,771
Jul 2, 2025	30.85	31.08	30.81	31.04	31.04	-0.23%	1,130
Jul 1, 2025	31.16	31.18	31.06	31.11	31.11	0.15%	1,877
Jun 30, 2025	30.98	31.11	30.92	31.07	31.07	0.99%	20,419
Jun 27, 2025	30.85	30.97	30.76	30.76	30.76	-1.36%	918
Jun 26, 2025	31.16	31.18	31.14	31.18	31.18	0.48%	1,086
Jun 25, 2025	31.07	31.08	30.93	31.04	31.04	0.69%	2,889
Jun 24, 2025	30.54	30.82	30.54	30.82	30.82	3.93%	1,038
Jun 23, 2025	29.51	29.70	29.35	29.66	29.66	1.58%	1,404
Jun 20, 2025	29.56	29.56	29.20	29.20	29.20	-0.12%	532
Jun 18, 2025	29.28	29.33	29.23	29.23	29.23	-0.54%	758
Jun 17, 2025	29.68	29.68	29.31	29.39	29.39	-1.24%	3,301
Jun 16, 2025	29.95	29.95	29.66	29.76	29.76	2.13%	1,706
Jun 13, 2025	29.06	29.23	28.96	29.14	29.14	-1.70%	1,958
Jun 12, 2025	29.60	29.64	29.57	29.64	29.64	0.11%	4,384
Jun 11, 2025	29.46	29.61	29.46	29.61	29.61	1.79%	551
Jun 10, 2025	29.11	29.11	29.09	29.09	29.09	0.20%	434
Jun 9, 2025	29.06	29.15	29.01	29.03	29.03	0.94%	1,593
Jun 6, 2025	28.75	28.76	28.75	28.76	28.76	0.03%	436
Jun 5, 2025	28.75	28.86	28.75	28.75	28.75	1.30%	546
Jun 4, 2025	28.20	28.38	28.20	28.38	28.38	2.68%	414
Jun 3, 2025	27.67	27.67	27.61	27.64	27.64	0.39%	1,823
Jun 2, 2025	27.36	27.53	27.36	27.53	27.53	0.92%	281
May 30, 2025	27.32	27.32	27.16	27.28	27.28	-1.59%	662
May 29, 2025	27.91	27.91	27.72	27.72	27.72	0.80%	798
May 28, 2025	27.50	27.50	27.50	27.50	27.50	0.16%	238
May 27, 2025	27.46	27.47	27.37	27.46	27.46	0.43%	2,997
May 23, 2025	27.22	27.40	27.11	27.34	27.34	0.21%	41,896
May 22, 2025	27.31	27.34	27.28	27.28	27.28	-0.57%	2,354
May 21, 2025	27.74	27.74	27.44	27.44	27.44	-	795
May 20, 2025	27.45	27.45	27.44	27.44	27.44	-0.19%	170
May 19, 2025	27.49	27.49	27.49	27.49	27.49	-0.03%	86
May 16, 2025	27.50	27.50	27.50	27.50	27.50	0.32%	84
May 15, 2025	27.50	27.50	27.37	27.41	27.41	-0.90%	1,114
May 14, 2025	27.74	27.74	27.66	27.66	27.66	1.06%	798
May 13, 2025	27.22	27.37	27.22	27.37	27.37	0.45%	1,333
May 12, 2025	27.34	27.34	27.14	27.25	27.25	3.09%	944
May 9, 2025	26.48	26.51	26.43	26.43	26.43	0.41%	922
May 8, 2025	26.51	26.51	26.32	26.32	26.32	-0.14%	1,163
May 7, 2025	26.33	26.36	26.33	26.36	26.36	-0.79%	1,102
May 6, 2025	26.46	26.61	26.46	26.57	26.57	-0.26%	6,557
May 5, 2025	26.64	26.64	26.64	26.64	26.64	0.70%	266
May 2, 2025	26.62	26.62	26.35	26.46	26.46	3.77%	3,338
May 1, 2025	25.65	25.65	25.50	25.50	25.50	-0.05%	490
Apr 30, 2025	25.30	25.51	25.30	25.51	25.51	0.50%	155
Apr 29, 2025	25.41	25.41	25.38	25.38	25.38	0.75%	181
Apr 28, 2025	25.21	25.21	25.19	25.19	25.19	-0.10%	1,468
Apr 25, 2025	25.08	25.22	25.03	25.22	25.22	0.54%	8,779