AMS:EMIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.49	34.55	33.89	34.05	-	-2.11%	113,835
Jul 31, 2025	34.93	35.00	34.78	34.79	-	-0.20%	73,381
Jul 30, 2025	34.81	34.98	34.80	34.85	-	0.05%	45,153
Jul 29, 2025	34.75	34.95	34.74	34.84	-	0.63%	40,420
Jul 28, 2025	34.56	34.62	34.48	34.62	-	0.70%	46,861
Jul 25, 2025	34.35	34.46	34.31	34.38	-	-0.30%	35,183
Jul 24, 2025	34.70	34.71	34.48	34.48	-	-0.59%	27,559
Jul 23, 2025	34.55	34.74	34.51	34.69	-	0.95%	25,795
Jul 22, 2025	34.38	34.46	34.28	34.36	-	-0.74%	44,925
Jul 21, 2025	34.60	34.67	34.55	34.62	-	0.10%	25,304
Jul 18, 2025	34.59	34.64	34.55	34.58	-	-0.25%	18,743
Jul 17, 2025	34.55	34.69	34.46	34.67	-	1.77%	73,989
Jul 16, 2025	34.28	34.40	34.06	34.06	-	-0.60%	37,597
Jul 15, 2025	34.15	34.30	34.11	34.27	-	1.29%	67,855
Jul 14, 2025	33.85	33.86	33.78	33.84	-	0.28%	27,191
Jul 11, 2025	33.92	33.92	33.74	33.74	-	-0.34%	19,254
Jul 10, 2025	33.80	33.86	33.74	33.86	-	0.53%	42,585
Jul 9, 2025	33.73	33.82	33.65	33.68	-	-0.15%	41,054
Jul 8, 2025	33.69	33.80	33.65	33.73	-	0.24%	13,798
Jul 7, 2025	33.50	33.71	33.46	33.65	-	0.29%	48,690
Jul 4, 2025	33.58	33.58	33.49	33.55	-	-1.03%	18,894
Jul 3, 2025	33.75	33.91	33.65	33.90	-	0.97%	41,132
Jul 2, 2025	33.56	33.62	33.46	33.57	-	0.11%	62,225
Jul 1, 2025	33.59	33.60	33.46	33.54	-	0.28%	25,014
Jun 30, 2025	33.53	33.56	33.43	33.44	-	-0.46%	30,659
Jun 27, 2025	33.61	33.66	33.48	33.60	-	-0.10%	40,642
Jun 26, 2025	33.58	33.68	33.52	33.63	-	-	26,850
Jun 25, 2025	33.73	33.80	33.60	33.63	-	0.19%	42,029
Jun 24, 2025	33.46	33.59	33.37	33.57	-	2.28%	18,987
Jun 23, 2025	32.80	33.00	32.80	32.82	-	-0.07%	29,020
Jun 20, 2025	32.96	33.20	32.84	32.84	-	0.45%	65,493
Jun 19, 2025	32.89	32.89	32.69	32.69	-	-1.17%	23,874
Jun 18, 2025	33.19	33.19	33.05	33.08	-	-0.26%	51,740
Jun 17, 2025	33.17	33.27	33.07	33.17	-	-0.67%	31,713
Jun 16, 2025	33.17	33.42	33.14	33.39	-	1.10%	46,952
Jun 13, 2025	32.95	33.15	32.90	33.03	-	-1.12%	28,568
Jun 12, 2025	33.58	33.60	33.22	33.40	-	-0.98%	33,886
Jun 11, 2025	33.88	33.89	33.70	33.73	-	0.59%	29,702
Jun 10, 2025	33.57	33.63	33.53	33.54	-	0.21%	27,151
Jun 9, 2025	33.41	33.49	33.36	33.47	-	0.88%	15,426
Jun 6, 2025	33.06	33.24	33.01	33.17	-	0.19%	26,695
Jun 5, 2025	33.05	33.15	32.87	33.11	-	0.73%	45,562
Jun 4, 2025	32.82	32.92	32.77	32.87	-	0.83%	19,236
Jun 3, 2025	32.39	32.60	32.33	32.60	-	1.01%	32,105
Jun 2, 2025	32.30	32.43	32.15	32.28	-	-0.27%	15,232
May 30, 2025	32.61	32.68	32.36	32.36	-	-1.00%	18,341
May 29, 2025	33.13	33.22	32.69	32.69	-	-0.19%	16,536
May 28, 2025	32.78	32.85	32.72	32.75	-	0.05%	31,286
May 27, 2025	32.71	32.80	32.58	32.73	-	-0.21%	30,595
May 26, 2025	32.73	32.81	32.69	32.80	-	0.18%	17,998