AMS:EMIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	46.25	46.95	46.17	46.49	-	1.45%	133,269
May 5, 2026	45.18	45.84	45.12	45.83	45.83	1.92%	73,660
May 4, 2026	45.19	45.35	44.75	44.96	44.96	1.47%	148,048
Apr 30, 2026	43.95	44.36	43.92	44.31	44.31	0.66%	64,894
Apr 29, 2026	44.40	44.43	44.02	44.02	44.02	0.45%	63,701
Apr 28, 2026	44.32	44.36	43.79	43.82	43.82	-1.26%	61,093
Apr 27, 2026	44.50	44.59	44.34	44.38	44.38	-	64,452
Apr 24, 2026	44.10	44.44	43.95	44.38	44.38	0.72%	52,682
Apr 23, 2026	43.93	44.08	43.66	44.07	44.07	-0.50%	50,463
Apr 22, 2026	44.01	44.29	43.83	44.29	44.29	1.23%	47,530
Apr 21, 2026	44.11	44.24	43.68	43.75	43.75	-0.18%	107,312
Apr 20, 2026	43.76	43.96	43.56	43.83	43.83	-1.18%	102,662
Apr 17, 2026	43.31	44.50	43.30	44.35	44.35	2.04%	74,815
Apr 16, 2026	43.55	43.58	43.18	43.46	43.46	0.81%	58,569
Apr 15, 2026	43.08	43.18	42.95	43.12	43.12	0.27%	73,841
Apr 14, 2026	42.71	43.05	42.68	43.00	43.00	1.83%	111,652
Apr 13, 2026	42.09	42.32	41.95	42.23	42.23	-0.35%	84,033
Apr 10, 2026	42.32	42.50	42.25	42.38	42.38	0.79%	70,234
Apr 9, 2026	41.99	42.05	41.70	42.05	42.05	-0.27%	121,607
Apr 8, 2026	42.15	42.55	42.00	42.16	42.16	5.43%	131,084
Apr 7, 2026	40.44	40.73	39.81	39.99	39.99	-0.23%	135,672
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