Emak S.p.A. (BIT:EM)
Italy · Delayed Price · Currency is EUR 0.9220
-0.0080 (-0.86%)
At close: Dec 5, 2025
Emak S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.77% | 94,613 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.75% | 327,600 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.89 | 0.95 | 0.95 | -1.15% | 393,860 |
| Nov 14, 2025 | 0.98 | 1.01 | 0.90 | 0.96 | 0.96 | -3.23% | 631,318 |
| Nov 13, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.41% | 189,133 |
| Nov 12, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.30% | 34,959 |
| Nov 11, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 207,980 |
| Nov 10, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.72% | 49,654 |
| Nov 7, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 42,902 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.72% | 93,960 |
| Nov 5, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.50% | 66,885 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 27,135 |
| Nov 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 26,598 |
| Oct 31, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -0.20% | 124,966 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 1.39% | 53,777 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.14% | 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 | -0.39% | 312,497 |
| Oct 23, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.60% | 253,836 |
| Oct 22, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.80% | 194,110 |
| Oct 21, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 1.62% | 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 | -1.70% | 151,474 |
| Oct 15, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.20% | 78,168 |
| Oct 14, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.80% | 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 | -5.64% | 179,358 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.19% | 297,033 |
| Oct 8, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.77% | 114,013 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.57% | 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 | 1.77% | 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 | 0.59% | 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 |