Emak S.p.A. (BIT:EM)
Italy · Delayed Price · Currency is EUR 0.9820
+0.0090 (0.92%)
Sep 22, 2025, 12:36 PM CET
Emak S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.13% | 50,118 |
| Sep 18, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.82% | 253,821 |
| Sep 17, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 66,801 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.70% | 193,189 |
| Sep 15, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.58% | 163,708 |
| Sep 12, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 73,263 |
| Sep 11, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 97,873 |
| Sep 10, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 197,003 |
| Sep 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.60% | 61,349 |
| Sep 8, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.33% | 38,439 |
| Sep 5, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.90% | 118,529 |
| Sep 4, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 129,645 |
| Sep 3, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.10% | 234,334 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.09% | 121,886 |
| Sep 1, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 4.12% | 190,690 |
| 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 |