Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.94	0.94	0.92	0.93	-	0.43%	78,112
Feb 3, 2026	0.92	0.94	0.92	0.93	0.93	-0.22%	66,005
Feb 2, 2026	0.93	0.95	0.93	0.93	0.93	-1.38%	53,908
Jan 30, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	73,479
Jan 29, 2026	0.95	0.95	0.90	0.92	0.92	-1.49%	133,505
Jan 28, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	37,219
Jan 27, 2026	0.95	0.96	0.94	0.94	0.94	-0.84%	33,462
Jan 26, 2026	0.95	0.96	0.95	0.95	0.95	-0.31%	14,771
Jan 23, 2026	0.97	0.97	0.95	0.95	0.95	-1.75%	40,137
Jan 22, 2026	0.96	0.98	0.96	0.97	0.97	0.83%	82,516
Jan 21, 2026	0.96	0.97	0.94	0.96	0.96	2.12%	198,530
Jan 20, 2026	0.97	0.97	0.94	0.94	0.94	-1.88%	44,723
Jan 19, 2026	0.95	0.96	0.95	0.96	0.96	0.84%	45,437
Jan 16, 2026	0.98	0.98	0.95	0.95	0.95	-2.06%	93,795
Jan 15, 2026	0.99	0.99	0.95	0.97	0.97	-0.82%	202,241
Jan 14, 2026	0.92	0.99	0.92	0.98	0.98	6.64%	479,745
Jan 13, 2026	0.93	0.93	0.92	0.92	0.92	-0.97%	41,635
Jan 12, 2026	0.93	0.93	0.92	0.93	0.93	0.65%	70,833
Jan 9, 2026	0.92	0.94	0.92	0.92	0.92	0.44%	87,333
Jan 8, 2026	0.92	0.92	0.91	0.92	0.92	-0.33%	69,032
Jan 7, 2026	0.92	0.93	0.92	0.92	0.92	0.11%	37,495
Jan 6, 2026	0.92	0.93	0.91	0.92	0.92	-0.11%	71,012
Jan 5, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	48,590
Jan 2, 2026	0.93	0.93	0.93	0.93	0.93	0.33%	12,092
Dec 30, 2025	0.92	0.94	0.92	0.92	0.92	-0.22%	83,893
Dec 29, 2025	0.93	0.93	0.91	0.93	0.93	1.43%	55,430
Dec 23, 2025	0.91	0.93	0.91	0.91	0.91	-0.44%	81,094
Dec 22, 2025	0.93	0.93	0.92	0.92	0.92	0.44%	43,508
Dec 19, 2025	0.91	0.92	0.90	0.91	0.91	0.88%	39,492
Dec 18, 2025	0.91	0.91	0.90	0.90	0.90	1.01%	26,352
Dec 17, 2025	0.90	0.91	0.90	0.90	0.90	-0.67%	69,846
Dec 16, 2025	0.92	0.92	0.90	0.90	0.90	-0.11%	32,340
Dec 15, 2025	0.92	0.92	0.90	0.90	0.90	-0.33%	40,501
Dec 12, 2025	0.89	0.91	0.89	0.91	0.91	-	29,905
Dec 11, 2025	0.90	0.91	0.88	0.91	0.91	1.00%	134,246
Dec 10, 2025	0.91	0.92	0.90	0.90	0.90	-1.21%	137,179
Dec 9, 2025	0.91	0.92	0.90	0.91	0.91	-0.11%	60,558
Dec 8, 2025	0.93	0.93	0.91	0.91	0.91	-1.52%	49,470
Dec 5, 2025	0.93	0.94	0.92	0.92	0.92	-0.86%	39,394
Dec 4, 2025	0.91	0.94	0.90	0.93	0.93	2.88%	145,285
Dec 3, 2025	0.91	0.91	0.90	0.90	0.90	-0.44%	47,799
Dec 2, 2025	0.91	0.91	0.90	0.91	0.91	-1.20%	53,977
Dec 1, 2025	0.92	0.92	0.91	0.92	0.92	-0.22%	20,520
Nov 28, 2025	0.93	0.93	0.91	0.92	0.92	-0.32%	27,631
Nov 27, 2025	0.92	0.92	0.91	0.92	0.92	1.32%	34,279
Nov 26, 2025	0.92	0.92	0.91	0.91	0.91	-1.51%	32,235
Nov 25, 2025	0.92	0.93	0.91	0.93	0.93	0.98%	62,686
Nov 24, 2025	0.92	0.92	0.91	0.92	0.92	0.44%	25,593
Nov 21, 2025	0.92	0.92	0.90	0.91	0.91	-0.54%	58,353
Nov 20, 2025	0.93	0.93	0.91	0.92	0.92	-0.11%	42,535