EMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	47.62	48.07	47.28	47.94	47.94	1.18%	78,463
Mar 10, 2026	47.50	48.90	47.20	47.38	47.38	0.54%	80,243
Mar 9, 2026	44.89	47.29	44.33	47.13	47.13	3.66%	188,937
Mar 6, 2026	44.72	46.06	44.55	45.46	45.46	-1.13%	171,727
Mar 5, 2026	46.88	47.52	45.17	45.98	45.98	-5.18%	236,858
Mar 4, 2026	46.87	49.24	46.87	48.49	48.49	2.82%	574,113
Mar 3, 2026	46.73	47.57	45.18	47.16	47.16	-8.18%	283,533
Mar 2, 2026	50.32	51.72	50.07	51.36	51.36	-1.53%	135,428
Feb 27, 2026	51.80	52.31	51.52	52.16	52.16	-0.49%	177,685
Feb 26, 2026	53.33	53.37	51.64	52.42	52.42	-0.49%	183,214
Feb 25, 2026	52.70	52.74	52.35	52.68	52.68	2.05%	139,681
Feb 24, 2026	50.94	51.83	50.74	51.62	51.62	3.74%	284,442
Feb 23, 2026	50.30	50.31	49.61	49.76	49.76	-1.87%	112,167
Feb 20, 2026	49.25	50.71	49.25	50.71	50.71	3.38%	175,279
Feb 19, 2026	48.68	49.08	48.46	49.05	49.05	-0.06%	90,707
Feb 18, 2026	48.67	49.36	48.29	49.08	49.08	0.95%	120,074
Feb 17, 2026	48.71	49.03	48.01	48.62	48.62	-1.25%	118,738
Feb 13, 2026	48.61	49.30	47.83	49.23	49.23	0.86%	180,821
Feb 12, 2026	49.70	49.81	48.59	48.81	48.81	-0.24%	96,220
Feb 11, 2026	48.30	49.02	47.87	48.93	48.93	2.01%	147,651
Feb 10, 2026	48.19	48.19	47.63	47.96	47.96	-0.72%	115,581
Feb 9, 2026	47.67	48.39	47.42	48.31	48.31	1.56%	96,703
Feb 6, 2026	46.45	47.57	46.45	47.57	47.57	2.88%	64,858
Feb 5, 2026	46.09	46.55	45.68	46.24	46.24	-0.13%	63,856
Feb 4, 2026	48.00	48.00	46.05	46.30	46.30	-2.65%	148,581
Feb 3, 2026	48.00	48.00	47.00	47.56	47.56	1.17%	520,534
Feb 2, 2026	46.26	47.04	46.08	47.01	47.01	-0.78%	210,523
Jan 30, 2026	47.96	48.36	47.25	47.38	47.38	-0.48%	62,626
Jan 29, 2026	48.00	48.00	46.57	47.61	47.61	-0.33%	59,408
Jan 28, 2026	47.52	47.77	47.17	47.77	47.77	2.29%	94,500
Jan 27, 2026	46.28	46.75	46.22	46.70	46.70	3.52%	97,683
Jan 26, 2026	44.95	45.25	44.89	45.11	45.11	-0.67%	90,718
Jan 23, 2026	44.74	45.53	44.61	45.42	45.42	1.19%	252,225
Jan 22, 2026	44.76	44.98	44.59	44.88	44.88	1.06%	38,172
Jan 21, 2026	43.95	44.64	43.89	44.41	44.41	3.18%	54,544
Jan 20, 2026	43.08	43.41	42.89	43.04	43.04	-2.16%	63,795
Jan 16, 2026	44.03	44.04	43.71	43.99	43.99	0.48%	46,396
Jan 15, 2026	44.03	44.09	43.66	43.78	43.78	0.42%	63,180
Jan 14, 2026	43.40	43.60	43.29	43.60	43.60	1.37%	34,193
Jan 13, 2026	43.29	43.29	42.88	43.01	43.01	-1.56%	32,947
Jan 12, 2026	43.06	43.69	43.06	43.69	43.69	1.02%	50,694
Jan 9, 2026	43.00	43.31	42.83	43.25	43.25	0.55%	92,852
Jan 8, 2026	43.16	43.16	42.75	43.01	43.01	-0.04%	18,817
Jan 7, 2026	43.17	43.21	42.94	43.03	43.03	-0.96%	61,322
Jan 6, 2026	43.09	43.47	43.01	43.45	43.45	1.62%	123,287
Jan 5, 2026	42.74	42.87	42.36	42.75	42.75	1.89%	77,798
Jan 2, 2026	41.67	41.99	41.58	41.96	41.96	4.37%	210,407
Dec 31, 2025	40.65	40.65	40.18	40.20	40.20	-0.84%	13,130
Dec 30, 2025	40.51	40.61	40.41	40.54	40.54	1.10%	36,197
Dec 29, 2025	39.79	40.11	39.79	40.10	40.10	1.03%	374,691