AMS:EMIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	47.05	47.93	46.96	47.87	47.87	3.06%	88,904
Jun 11, 2026	46.03	46.57	45.88	46.45	46.45	1.03%	89,662
Jun 10, 2026	46.29	46.60	45.45	45.97	45.97	-0.27%	117,057
Jun 9, 2026	47.31	47.43	46.10	46.10	46.10	-0.77%	102,466
Jun 8, 2026	45.85	46.75	45.80	46.46	46.46	-0.18%	128,086
Jun 5, 2026	47.20	47.40	46.54	46.54	46.54	-3.47%	123,889
Jun 4, 2026	48.41	48.47	47.66	48.22	48.22	-1.49%	93,359
Jun 3, 2026	49.25	49.39	48.78	48.95	48.95	-1.11%	109,529
Jun 2, 2026	49.00	49.50	48.95	49.50	49.50	1.12%	96,100
Jun 1, 2026	48.92	49.02	48.50	48.95	48.95	2.01%	162,819
May 29, 2026	48.27	48.40	47.95	47.98	47.98	0.03%	66,946
May 28, 2026	47.39	48.01	47.25	47.97	47.97	0.24%	83,863
May 27, 2026	47.80	48.40	47.75	47.85	47.85	0.09%	117,182
May 26, 2026	47.47	47.98	47.31	47.81	47.81	0.87%	142,208
May 25, 2026	47.15	47.45	47.04	47.40	47.40	1.77%	57,730
May 22, 2026	46.51	46.59	46.26	46.57	46.57	1.40%	81,181
May 21, 2026	45.95	46.24	45.80	45.93	45.93	0.12%	77,856
May 20, 2026	45.15	45.93	45.10	45.87	45.87	1.89%	79,932
May 19, 2026	45.28	45.41	44.67	45.02	45.02	-1.14%	115,856
May 18, 2026	45.67	46.15	45.43	45.54	45.54	-0.77%	143,855
May 15, 2026	46.12	46.22	45.53	45.90	45.90	-2.74%	111,694
May 14, 2026	46.84	47.20	46.67	47.19	47.19	0.85%	40,314
May 13, 2026	46.55	46.83	46.22	46.79	46.79	2.74%	60,018
May 12, 2026	46.22	46.29	45.43	45.54	45.54	-3.54%	228,011
May 11, 2026	46.92	47.21	46.79	47.21	47.21	0.34%	86,639
May 8, 2026	46.68	47.08	46.54	47.05	47.05	0.59%	90,565
May 7, 2026	47.09	47.24	46.67	46.78	46.78	-0.04%	95,458
May 6, 2026	46.25	46.95	46.17	46.80	46.80	2.12%	180,453
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