EMEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	53.44	53.51	52.12	52.19	52.19	-1.55%	163,961
Apr 20, 2026	52.77	53.12	52.60	53.01	53.01	-0.96%	114,610
Apr 17, 2026	53.22	54.17	53.16	53.53	53.52	2.01%	155,115
Apr 16, 2026	52.35	52.67	51.97	52.47	52.47	1.10%	80,912
Apr 15, 2026	51.77	51.94	51.41	51.90	51.90	-0.25%	159,566
Apr 14, 2026	51.14	52.03	51.00	52.03	52.03	3.56%	109,185
Apr 13, 2026	49.00	50.30	48.84	50.24	50.24	1.39%	116,414
Apr 10, 2026	49.61	49.68	49.20	49.55	49.55	0.10%	143,634
Apr 9, 2026	48.86	49.93	48.46	49.50	49.50	-0.86%	88,002
Apr 8, 2026	50.07	50.46	49.32	49.93	49.93	8.40%	235,396
Apr 7, 2026	45.82	46.06	44.88	46.06	46.06	1.09%	74,576
Apr 6, 2026	45.59	45.77	45.25	45.56	45.56	1.52%	141,860
Apr 2, 2026	43.51	45.09	43.50	44.88	44.88	-2.20%	55,015
Apr 1, 2026	45.80	46.43	45.59	45.89	45.89	1.75%	391,638
Mar 31, 2026	43.29	45.13	43.17	45.10	45.10	4.30%	227,735
Mar 30, 2026	44.33	44.33	42.88	43.24	43.24	-2.21%	853,343
Mar 27, 2026	44.62	44.88	44.01	44.22	44.22	-0.87%	238,864
Mar 26, 2026	45.72	45.89	44.61	44.61	44.61	-5.30%	94,755
Mar 25, 2026	47.30	47.51	46.77	47.10	47.10	0.63%	44,827
Mar 24, 2026	46.44	47.18	46.25	46.80	46.80	-1.93%	281,261
Mar 23, 2026	47.23	48.06	46.69	47.73	47.73	4.56%	568,971
Mar 20, 2026	47.32	47.32	45.54	45.65	45.65	-4.65%	277,725
Mar 19, 2026	46.26	48.11	46.11	47.87	47.87	0.44%	120,833
Mar 18, 2026	48.19	48.57	47.62	47.66	47.66	-1.49%	506,921
Mar 17, 2026	48.49	48.70	48.00	48.38	48.38	1.02%	66,802
Mar 16, 2026	47.38	48.12	47.38	47.89	47.89	5.53%	601,439
Mar 13, 2026	46.22	46.80	45.16	45.38	45.38	0.68%	131,236
Mar 12, 2026	46.71	46.72	44.96	45.08	45.08	-5.98%	187,594
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%	80,245
Mar 9, 2026	44.89	47.29	44.33	47.13	47.13	3.66%	189,319
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%	237,008
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%	283,837
Mar 2, 2026	50.32	51.72	50.07	51.36	51.36	-1.53%	139,755
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