Emak S.p.A. (BIT:EM)
Italy · Delayed Price · Currency is EUR 1.016
-0.004 (-0.39%)
Nov 3, 2025, 9:00 AM CET
Emak S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | - | 124,966 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 53,777 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 46,562 |
| Oct 28, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 91,676 |
| Oct 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 169,899 |
| Oct 24, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 312,497 |
| Oct 23, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.20% | 253,836 |
| Oct 22, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -1.19% | 194,110 |
| Oct 21, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.02% | 215,194 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 66,659 |
| Oct 17, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.20% | 44,663 |
| Oct 16, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.50% | 151,474 |
| Oct 15, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 78,168 |
| Oct 14, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 151,900 |
| Oct 13, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 2.68% | 260,269 |
| Oct 10, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -5.83% | 179,358 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 297,033 |
| Oct 8, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 114,013 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 233,195 |
| Oct 6, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 528,168 |
| Oct 3, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 429,149 |
| Oct 2, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 205,669 |
| Oct 1, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 104,874 |
| Sep 30, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 3.27% | 121,329 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.41% | 26,981 |
| Sep 26, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.61% | 39,853 |
| Sep 25, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 85,434 |
| Sep 24, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 45,665 |
| Sep 23, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 53,065 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.83% | 184,663 |
| 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 |