EMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	58.26	59.69	58.12	59.69	59.69	-1.10%	82,534
Oct 14, 2026	60.75	61.13	60.22	60.35	60.35	-2.43%	74,364
Oct 13, 2026	61.16	61.92	61.05	61.86	61.86	-1.93%	224,562
Oct 12, 2026	63.78	63.78	63.05	63.08	63.08	-2.51%	107,456
Oct 9, 2026	65.00	65.00	64.40	64.70	64.70	1.07%	77,527
Oct 8, 2026	64.94	65.01	63.69	64.02	64.02	-3.56%	123,773
Oct 7, 2026	65.84	66.56	65.51	66.38	66.38	-1.23%	59,388
Oct 6, 2026	67.83	67.83	67.17	67.21	67.21	-1.75%	148,978
Oct 5, 2026	67.68	68.58	67.68	68.41	68.41	1.80%	227,701
Oct 2, 2026	66.97	67.28	66.55	67.20	67.20	1.64%	106,675
Oct 1, 2026	65.63	66.21	65.00	66.12	66.11	0.67%	68,555
Sep 30, 2026	66.08	66.08	65.44	65.68	65.68	-0.83%	83,812
Sep 29, 2026	66.07	66.25	65.73	66.22	66.22	0.80%	123,481
Sep 28, 2026	65.90	66.00	64.93	65.70	65.70	-2.62%	63,892
Sep 25, 2026	67.20	67.53	66.77	67.47	67.47	1.62%	251,847
Sep 24, 2026	66.84	66.86	66.09	66.39	66.39	-1.06%	66,709
Sep 23, 2026	68.02	68.02	66.79	67.10	67.10	-2.16%	155,093
Sep 22, 2026	67.33	68.65	67.30	68.58	68.58	0.99%	93,363
Sep 21, 2026	67.00	68.02	66.71	67.91	67.91	4.45%	109,385
Sep 18, 2026	64.73	65.08	64.39	65.02	65.02	0.10%	91,765
Sep 17, 2026	64.64	65.08	64.51	64.95	64.95	2.47%	54,634
Sep 16, 2026	64.29	64.36	62.91	63.38	63.38	-0.09%	81,946
Sep 15, 2026	63.92	63.92	63.16	63.44	63.44	0.02%	91,777
Sep 14, 2026	63.70	64.04	63.07	63.43	63.43	-4.69%	56,412
Sep 11, 2026	66.73	66.74	66.34	66.55	66.55	1.36%	72,581
Sep 10, 2026	66.21	66.26	65.57	65.66	65.66	-2.87%	420,363
Sep 9, 2026	67.51	68.03	67.22	67.60	67.60	-0.28%	74,275
Sep 8, 2026	68.13	68.32	67.74	67.79	67.79	1.15%	48,678
Sep 4, 2026	65.66	67.08	65.66	67.02	67.02	2.96%	46,952
Sep 3, 2026	64.57	65.19	64.10	65.09	65.09	0.53%	34,695
Sep 2, 2026	64.30	64.83	64.26	64.75	64.75	0.23%	39,387
Sep 1, 2026	64.84	65.35	64.20	64.60	64.60	0.05%	49,105
Aug 31, 2026	64.69	64.74	64.16	64.57	64.57	0.26%	73,110
Aug 28, 2026	64.99	65.24	64.22	64.40	64.40	-1.20%	70,963
Aug 27, 2026	65.26	65.41	64.65	65.19	65.19	0.24%	82,892
Aug 26, 2026	65.15	65.41	64.91	65.03	65.03	-0.17%	50,755
Aug 25, 2026	64.72	65.20	64.38	65.14	65.13	2.01%	71,245
Aug 24, 2026	64.43	64.43	63.26	63.85	63.85	-2.92%	47,531
Aug 21, 2026	66.35	66.39	65.69	65.77	65.77	1.23%	67,904
Aug 20, 2026	64.52	65.16	64.40	64.97	64.97	2.27%	121,755
Aug 19, 2026	64.53	64.53	63.20	63.54	63.53	0.64%	171,869
Aug 18, 2026	64.36	64.55	62.96	63.13	63.13	-4.94%	124,772
Aug 17, 2026	66.03	67.28	66.03	66.41	66.41	1.78%	70,263
Aug 14, 2026	65.87	66.00	64.99	65.25	65.25	-0.19%	55,941
Aug 13, 2026	64.54	65.73	64.50	65.37	65.37	1.21%	124,402
Aug 12, 2026	64.55	64.66	64.09	64.59	64.59	3.52%	132,948
Aug 11, 2026	62.73	62.85	62.12	62.39	62.39	1.05%	55,337
Aug 10, 2026	61.68	62.03	61.37	61.75	61.75	-1.07%	93,235
Aug 7, 2026	62.91	62.94	61.43	62.42	62.42	0.07%	55,077
Aug 6, 2026	61.89	63.12	61.53	62.37	62.37	-3.02%	122,291