AMS:EMPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	6.87	6.88	6.83	6.84	6.84	-0.54%	7,685
Apr 14, 2026	6.83	6.88	6.82	6.88	6.88	1.24%	5,648
Apr 13, 2026	6.74	6.79	6.73	6.79	6.79	0.21%	29,023
Apr 10, 2026	6.78	6.83	6.76	6.78	6.78	0.33%	72,627
Apr 9, 2026	6.77	6.77	6.71	6.76	6.76	-0.40%	14,958
Apr 8, 2026	6.80	6.80	6.74	6.79	6.79	4.79%	86,422
Apr 7, 2026	6.55	6.60	6.45	6.48	6.48	-1.10%	40,828
Apr 2, 2026	6.45	6.55	6.43	6.55	6.55	-0.20%	6,859
Apr 1, 2026	6.54	6.56	6.50	6.56	6.56	2.98%	10,112
Mar 31, 2026	6.34	6.40	6.34	6.37	6.37	1.26%	340,342
Mar 30, 2026	6.26	6.32	6.25	6.29	6.29	0.40%	3,159
Mar 27, 2026	6.34	6.34	6.26	6.27	6.27	-1.06%	1,566
Mar 26, 2026	6.40	6.40	6.34	6.33	6.33	-1.66%	7,692
Mar 25, 2026	6.43	6.45	6.40	6.44	6.44	1.11%	13,154
Mar 24, 2026	6.35	6.37	6.29	6.37	6.37	0.24%	64,809
Mar 23, 2026	6.18	6.40	6.13	6.35	6.35	1.44%	12,075
Mar 20, 2026	6.46	6.47	6.26	6.26	6.26	-2.13%	19,763
Mar 19, 2026	6.47	6.47	6.38	6.40	6.40	-2.32%	11,527
Mar 18, 2026	6.64	6.66	6.55	6.55	6.55	-0.52%	64,058
Mar 17, 2026	6.56	6.62	6.56	6.59	6.59	0.69%	8,576
Mar 16, 2026	6.54	6.59	6.50	6.54	6.54	0.06%	9,279
Mar 13, 2026	6.52	6.62	6.49	6.54	6.54	-0.56%	43,037
Mar 12, 2026	6.58	6.58	6.51	6.57	6.57	-0.56%	13,655
Mar 11, 2026	6.60	6.62	6.58	6.61	6.61	-0.38%	17,179
Mar 10, 2026	6.63	6.68	6.61	6.64	6.64	1.94%	18,445
Mar 9, 2026	6.39	6.51	6.37	6.51	6.51	-0.91%	10,128
Mar 6, 2026	6.65	6.66	6.50	6.57	6.57	-1.10%	51,462
Mar 5, 2026	6.69	6.76	6.64	6.64	6.64	-1.18%	7,981
Mar 4, 2026	6.65	6.74	6.62	6.72	6.72	1.49%	18,854
Mar 3, 2026	6.75	6.75	6.59	6.62	6.62	-3.65%	15,727
Mar 2, 2026	6.81	6.89	6.81	6.87	6.87	-2.01%	12,998
Feb 27, 2026	7.02	7.02	6.99	7.02	7.02	0.01%	7,808
Feb 26, 2026	7.02	7.04	6.99	7.01	7.01	-0.24%	19,356
Feb 25, 2026	7.01	7.03	6.99	7.03	7.03	0.70%	9,757
Feb 24, 2026	6.96	7.00	6.95	6.98	6.98	0.03%	9,426
Feb 23, 2026	6.97	7.00	6.96	6.98	6.98	0.10%	9,303
Feb 20, 2026	6.92	6.98	6.92	6.97	6.97	1.22%	22,967
Feb 19, 2026	6.91	6.92	6.86	6.89	6.89	-0.40%	5,544
Feb 18, 2026	6.87	6.92	6.87	6.92	6.92	0.82%	3,438
Feb 17, 2026	6.80	6.86	6.79	6.86	6.86	0.91%	8,137
Feb 16, 2026	6.83	6.84	6.80	6.80	6.80	-0.21%	31,229
Feb 13, 2026	6.84	6.84	6.80	6.81	6.81	-0.41%	5,546
Feb 12, 2026	6.94	6.94	6.84	6.84	6.84	-0.62%	14,136
Feb 11, 2026	6.89	6.90	6.85	6.88	6.88	-0.38%	19,652
Feb 10, 2026	6.91	6.91	6.88	6.91	6.91	0.04%	23,523
Feb 9, 2026	6.87	6.91	6.84	6.91	6.91	0.80%	6,668
Feb 6, 2026	6.75	6.85	6.74	6.85	6.85	1.23%	6,138
Feb 5, 2026	6.81	6.82	6.73	6.77	6.77	-0.44%	11,978
Feb 4, 2026	6.80	6.82	6.80	6.80	6.80	0.30%	2,940
Feb 3, 2026	6.85	6.87	6.77	6.78	6.78	-0.46%	9,465