AMS:EMIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	40.83	41.10	40.82	41.07	41.07	0.74%	90,229
Jan 21, 2026	40.39	40.85	40.29	40.77	40.77	1.10%	50,927
Jan 20, 2026	40.45	40.50	39.98	40.33	40.33	-1.26%	134,920
Jan 19, 2026	40.82	40.89	40.76	40.84	40.84	0.18%	67,602
Jan 16, 2026	41.00	41.02	40.67	40.77	40.77	-0.91%	70,899
Jan 15, 2026	40.74	41.17	40.73	41.14	41.14	1.46%	79,936
Jan 14, 2026	40.61	40.67	40.37	40.55	40.55	-0.08%	67,404
Jan 13, 2026	40.35	40.58	40.32	40.58	40.58	0.24%	76,322
Jan 12, 2026	40.16	40.51	40.07	40.48	40.48	0.74%	88,195
Jan 9, 2026	39.89	40.19	39.87	40.18	40.18	0.70%	119,897
Jan 8, 2026	39.85	39.98	39.81	39.90	39.90	-0.34%	64,895
Jan 7, 2026	40.12	40.14	39.91	40.04	40.04	-0.33%	143,271
Jan 6, 2026	39.89	40.28	39.83	40.17	40.17	1.04%	100,710
Jan 5, 2026	39.69	39.79	39.58	39.76	39.76	1.60%	135,874
Jan 2, 2026	39.06	39.27	39.00	39.13	39.13	1.96%	80,234