Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.85	0.85	0.83	0.85	-	0.95%	11,812
Mar 25, 2026	0.83	0.86	0.83	0.84	0.84	1.33%	53,400
Mar 24, 2026	0.83	0.83	0.82	0.83	0.83	0.85%	16,405
Mar 23, 2026	0.85	0.85	0.80	0.82	0.82	0.49%	87,236
Mar 20, 2026	0.84	0.85	0.81	0.82	0.82	-0.61%	67,477
Mar 19, 2026	0.85	0.85	0.82	0.82	0.82	-4.09%	122,716
Mar 18, 2026	0.86	0.86	0.84	0.86	0.86	-0.35%	85,080
Mar 17, 2026	0.83	0.86	0.82	0.86	0.86	3.49%	113,779
Mar 16, 2026	0.88	0.88	0.83	0.83	0.83	-5.47%	185,597
Mar 13, 2026	0.82	0.89	0.82	0.88	0.88	7.20%	224,466
Mar 12, 2026	0.85	0.86	0.82	0.82	0.82	-3.87%	190,681
Mar 11, 2026	0.87	0.87	0.85	0.85	0.85	-0.35%	55,746
Mar 10, 2026	0.86	0.89	0.85	0.86	0.86	-2.95%	225,085
Mar 9, 2026	0.85	0.88	0.84	0.88	0.88	3.53%	88,636
Mar 6, 2026	0.89	0.89	0.85	0.85	0.85	-2.41%	133,920
Mar 5, 2026	0.89	0.89	0.87	0.87	0.87	-1.47%	88,472
Mar 4, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	72,204
Mar 3, 2026	0.91	0.91	0.87	0.88	0.88	-3.10%	204,643
Mar 2, 2026	0.90	0.92	0.90	0.90	0.90	-0.22%	72,797
Feb 27, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	31,698
Feb 26, 2026	0.92	0.93	0.91	0.91	0.91	0.22%	29,392
Feb 25, 2026	0.90	0.92	0.90	0.91	0.91	-	80,421
Feb 24, 2026	0.92	0.92	0.91	0.91	0.91	-1.20%	115,711
Feb 23, 2026	0.92	0.93	0.92	0.92	0.92	-0.43%	89,519
Feb 20, 2026	0.93	0.94	0.92	0.92	0.92	0.54%	21,401
Feb 19, 2026	0.92	0.93	0.92	0.92	0.92	0.11%	70,629
Feb 18, 2026	0.92	0.93	0.92	0.92	0.92	-1.19%	34,590
Feb 17, 2026	0.94	0.94	0.92	0.93	0.93	0.22%	48,907
Feb 16, 2026	0.93	0.94	0.93	0.93	0.93	-1.17%	15,806
Feb 13, 2026	0.93	0.94	0.93	0.94	0.94	0.64%	15,593
Feb 12, 2026	0.93	0.94	0.93	0.93	0.93	-0.85%	66,600
Feb 11, 2026	0.95	0.96	0.93	0.94	0.94	-1.16%	57,923
Feb 10, 2026	0.93	0.95	0.92	0.95	0.95	2.15%	117,160
Feb 9, 2026	0.93	0.93	0.92	0.93	0.93	-	36,369
Feb 6, 2026	0.93	0.94	0.93	0.93	0.93	0.22%	95,044
Feb 5, 2026	0.94	0.94	0.92	0.93	0.93	-1.17%	12,398
Feb 4, 2026	0.94	0.94	0.92	0.94	0.94	1.19%	112,728
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