AMS:EMIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.63	40.52	39.42	40.08	40.08	-1.30%	108,919
Apr 1, 2026	40.59	40.66	40.14	40.61	40.61	3.27%	134,061
Mar 31, 2026	38.98	39.40	38.84	39.32	39.32	-0.42%	62,381
Mar 30, 2026	39.35	39.62	39.18	39.49	39.49	0.38%	45,288
Mar 27, 2026	39.82	39.83	39.20	39.34	39.34	-0.98%	77,338
Mar 26, 2026	40.12	40.17	39.71	39.73	39.73	-2.37%	51,191
Mar 25, 2026	40.57	40.77	40.35	40.69	40.69	1.78%	62,899
Mar 24, 2026	40.07	40.19	39.58	39.98	39.98	-0.27%	53,209
Mar 23, 2026	38.87	40.99	38.71	40.09	40.09	0.97%	178,476
Mar 20, 2026	40.70	40.77	39.70	39.70	39.70	-2.07%	100,134
Mar 19, 2026	40.95	41.04	40.15	40.54	40.54	-1.87%	71,143
Mar 18, 2026	42.19	42.33	41.29	41.32	41.32	-0.71%	58,563
Mar 17, 2026	41.45	41.84	41.32	41.61	41.61	0.77%	88,883
Mar 16, 2026	41.06	41.54	40.88	41.30	41.30	1.38%	69,725
Mar 13, 2026	40.59	41.27	40.50	40.73	40.73	0.14%	76,111
Mar 12, 2026	41.52	41.52	40.40	40.68	40.68	-1.86%	75,176
Mar 11, 2026	41.55	41.71	41.24	41.45	41.45	-0.78%	63,857
Mar 10, 2026	41.39	41.83	41.02	41.77	41.77	2.82%	92,668
Mar 9, 2026	40.09	40.68	39.90	40.63	40.63	-0.02%	117,087
Mar 6, 2026	41.46	41.50	40.21	40.64	40.64	-0.42%	103,979
Mar 5, 2026	41.43	41.81	40.59	40.81	40.81	-1.53%	88,596
Mar 4, 2026	40.52	41.54	40.50	41.44	41.44	1.03%	188,329
Mar 3, 2026	42.03	42.10	40.40	41.02	41.02	-4.33%	229,627
Mar 2, 2026	42.80	43.13	42.55	42.88	42.88	-1.15%	140,235
Feb 27, 2026	43.57	43.66	43.10	43.38	43.38	-0.40%	235,044
Feb 26, 2026	44.02	44.18	43.20	43.55	43.55	-0.79%	161,630
Feb 25, 2026	43.78	44.08	43.77	43.90	43.90	0.58%	110,262
Feb 24, 2026	43.20	43.71	43.14	43.65	43.65	1.65%	79,581
Feb 23, 2026	43.00	43.26	42.80	42.94	42.94	-0.54%	113,425
Feb 20, 2026	42.66	43.18	42.50	43.17	43.17	1.47%	110,058
Feb 19, 2026	42.70	42.70	42.34	42.55	42.55	-0.36%	71,784
Feb 18, 2026	42.34	42.72	42.30	42.70	42.70	1.36%	92,084
Feb 17, 2026	42.25	42.28	41.80	42.13	42.13	-0.18%	80,340
Feb 16, 2026	42.42	42.47	42.15	42.20	42.20	0.41%	98,235
Feb 13, 2026	42.10	42.12	41.60	42.03	42.03	-0.09%	108,846
Feb 12, 2026	42.52	42.70	42.00	42.07	42.07	-0.43%	99,703
Feb 11, 2026	41.99	42.39	41.89	42.25	42.25	0.99%	108,650
Feb 10, 2026	41.74	41.86	41.61	41.83	41.83	0.13%	126,907
Feb 9, 2026	41.67	41.78	41.27	41.77	41.77	0.77%	114,972
Feb 6, 2026	40.74	41.46	40.74	41.46	41.46	0.91%	71,739
Feb 5, 2026	41.16	41.20	40.61	41.08	41.08	-0.32%	101,475
Feb 4, 2026	41.68	41.76	41.14	41.21	41.21	-0.75%	131,598
Feb 3, 2026	41.62	41.80	41.45	41.53	41.53	1.13%	132,956
Feb 2, 2026	40.14	41.10	40.10	41.06	41.06	-0.07%	165,882
Jan 30, 2026	41.02	41.35	40.94	41.09	41.09	-0.21%	111,540
Jan 29, 2026	41.62	41.73	40.94	41.17	41.17	-0.74%	160,402
Jan 28, 2026	41.64	41.65	41.36	41.48	41.48	0.83%	120,841
Jan 27, 2026	41.17	41.22	41.08	41.14	41.14	0.60%	94,713
Jan 26, 2026	40.79	40.95	40.63	40.89	40.89	-0.01%	107,696
Jan 23, 2026	40.93	41.00	40.75	40.90	40.90	-0.43%	74,290