Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.98	1.00	0.97	0.97	0.97	-1.72%	49,033
Aug 28, 2025	1.00	1.01	0.99	0.99	0.99	-0.70%	76,755
Aug 27, 2025	1.00	1.01	0.99	0.99	0.99	-0.10%	146,648
Aug 26, 2025	0.99	1.01	0.99	1.00	1.00	0.10%	139,024
Aug 25, 2025	0.97	1.01	0.97	0.99	0.99	1.53%	390,168
Aug 22, 2025	0.96	0.99	0.96	0.98	0.98	1.87%	209,625
Aug 21, 2025	0.98	0.98	0.96	0.96	0.96	-1.54%	23,817
Aug 20, 2025	0.95	0.98	0.95	0.98	0.98	2.74%	49,476
Aug 19, 2025	0.97	0.97	0.93	0.95	0.95	-2.06%	222,574
Aug 18, 2025	0.96	1.05	0.96	0.97	0.97	1.57%	696,652
Aug 14, 2025	0.92	0.97	0.91	0.96	0.96	4.95%	366,660
Aug 13, 2025	0.93	0.93	0.90	0.91	0.91	-0.87%	111,543
Aug 12, 2025	0.93	0.94	0.92	0.92	0.92	-1.29%	81,018
Aug 11, 2025	0.94	0.96	0.92	0.93	0.93	-0.43%	158,129
Aug 8, 2025	0.91	0.95	0.91	0.93	0.93	1.97%	536,299
Aug 7, 2025	0.88	0.92	0.88	0.92	0.92	2.58%	172,679
Aug 6, 2025	0.88	0.90	0.87	0.89	0.89	2.53%	76,294
Aug 5, 2025	0.89	0.89	0.87	0.87	0.87	-2.02%	67,301
Aug 4, 2025	0.87	0.89	0.87	0.89	0.89	0.57%	6,569
Aug 1, 2025	0.88	0.88	0.87	0.88	0.88	1.38%	28,733
Jul 31, 2025	0.88	0.88	0.87	0.87	0.87	-0.46%	38,615
Jul 30, 2025	0.88	0.89	0.88	0.88	0.88	-0.90%	98,682
Jul 29, 2025	0.90	0.90	0.88	0.88	0.88	0.45%	155,813
Jul 28, 2025	0.89	0.90	0.88	0.88	0.88	0.34%	96,463
Jul 25, 2025	0.88	0.91	0.87	0.88	0.88	-	52,585
Jul 24, 2025	0.88	0.89	0.88	0.88	0.88	0.57%	78,848
Jul 23, 2025	0.87	0.88	0.86	0.87	0.87	0.23%	57,048
Jul 22, 2025	0.88	0.88	0.86	0.87	0.87	-0.57%	95,654
Jul 21, 2025	0.86	0.89	0.86	0.88	0.88	1.39%	51,965
Jul 18, 2025	0.87	0.87	0.84	0.86	0.86	-0.80%	158,048
Jul 17, 2025	0.86	0.88	0.86	0.87	0.87	0.35%	42,843
Jul 16, 2025	0.87	0.87	0.86	0.87	0.87	-0.23%	54,347
Jul 15, 2025	0.89	0.89	0.87	0.87	0.87	-1.59%	46,429
Jul 14, 2025	0.87	0.89	0.87	0.88	0.88	-1.89%	40,591
Jul 11, 2025	0.89	0.90	0.89	0.90	0.90	0.78%	9,697
Jul 10, 2025	0.91	0.91	0.89	0.89	0.89	-1.65%	37,218
Jul 9, 2025	0.90	0.91	0.90	0.91	0.91	0.44%	41,858
Jul 8, 2025	0.89	0.90	0.89	0.90	0.90	1.57%	83,801
Jul 7, 2025	0.89	0.89	0.87	0.89	0.89	0.79%	15,517
Jul 4, 2025	0.87	0.88	0.86	0.88	0.88	1.49%	75,993
Jul 3, 2025	0.86	0.87	0.85	0.87	0.87	2.35%	85,686
Jul 2, 2025	0.85	0.86	0.85	0.85	0.85	-0.58%	135,655
Jul 1, 2025	0.86	0.86	0.84	0.86	0.86	-1.50%	90,264
Jun 30, 2025	0.88	0.88	0.86	0.87	0.87	-0.12%	97,071
Jun 27, 2025	0.88	0.88	0.86	0.87	0.87	1.64%	39,585
Jun 26, 2025	0.85	0.86	0.85	0.86	0.86	0.23%	39,886
Jun 25, 2025	0.86	0.87	0.85	0.85	0.85	-0.47%	73,308
Jun 24, 2025	0.85	0.87	0.85	0.86	0.86	1.06%	44,063
Jun 23, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	26,319
Jun 20, 2025	0.88	0.88	0.85	0.85	0.85	-1.04%	50,588