Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.78	0.78	0.77	0.78	0.78	0.39%	11,096
Nov 4, 2026	0.77	0.78	0.77	0.78	0.78	0.91%	10,988
Nov 3, 2026	0.77	0.78	0.76	0.77	0.77	0.52%	119,409
Nov 2, 2026	0.76	0.78	0.76	0.77	0.77	-0.39%	134,696
Oct 30, 2026	0.76	0.77	0.76	0.77	0.77	0.79%	90,535
Oct 29, 2026	0.76	0.77	0.76	0.76	0.76	0.53%	22,696
Oct 28, 2026	0.77	0.77	0.76	0.76	0.76	-1.56%	105,546
Oct 27, 2026	0.76	0.77	0.76	0.77	0.77	0.52%	33,487
Oct 26, 2026	0.76	0.78	0.76	0.77	0.77	-0.65%	116,541
Oct 23, 2026	0.78	0.79	0.77	0.77	0.77	-2.41%	16,931
Oct 22, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	36,248
Oct 21, 2026	0.77	0.78	0.77	0.77	0.77	-1.91%	35,833
Oct 20, 2026	0.77	0.79	0.77	0.79	0.79	0.77%	21,722
Oct 19, 2026	0.78	0.78	0.77	0.78	0.78	1.17%	47,887
Oct 16, 2026	0.78	0.79	0.77	0.77	0.77	-0.39%	77,684
Oct 15, 2026	0.80	0.80	0.77	0.77	0.77	-0.64%	32,624
Oct 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.26%	80,085
Oct 13, 2026	0.78	0.78	0.78	0.78	0.78	0.52%	29,583
Oct 12, 2026	0.79	0.80	0.78	0.78	0.78	-1.90%	82,696
Oct 9, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	16,664
Oct 8, 2026	0.77	0.79	0.77	0.79	0.79	-0.51%	108,504
Oct 7, 2026	0.79	0.80	0.78	0.79	0.79	-	57,341
Oct 6, 2026	0.81	0.81	0.79	0.79	0.79	0.51%	190,043
Oct 5, 2026	0.81	0.81	0.78	0.79	0.79	-0.88%	66,491
Oct 2, 2026	0.79	0.80	0.79	0.79	0.79	0.13%	49,685
Oct 1, 2026	0.80	0.80	0.79	0.79	0.79	-1.12%	72,011
Sep 30, 2026	0.81	0.81	0.80	0.80	0.80	-0.99%	88,243
Sep 29, 2026	0.81	0.81	0.80	0.81	0.81	0.50%	29,207
Sep 28, 2026	0.80	0.82	0.80	0.81	0.81	-0.37%	44,171
Sep 25, 2026	0.81	0.82	0.80	0.81	0.81	-2.65%	23,605
Sep 24, 2026	0.81	0.83	0.80	0.83	0.83	2.85%	113,826
Sep 23, 2026	0.83	0.83	0.81	0.81	0.81	-3.24%	23,354
Sep 22, 2026	0.82	0.83	0.81	0.83	0.83	2.21%	109,571
Sep 21, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	79,089
Sep 18, 2026	0.82	0.82	0.81	0.82	0.82	0.12%	59,360
Sep 17, 2026	0.82	0.83	0.81	0.82	0.82	1.11%	99,562
Sep 16, 2026	0.81	0.82	0.81	0.81	0.81	0.25%	34,523
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-1.94%	82,051
Sep 14, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	51,896
Sep 11, 2026	0.83	0.84	0.82	0.82	0.82	-0.61%	105,147
Sep 10, 2026	0.85	0.85	0.83	0.83	0.83	-3.62%	186,700
Sep 9, 2026	0.84	0.86	0.83	0.86	0.86	2.88%	195,724
Sep 8, 2026	0.84	0.84	0.83	0.83	0.83	-0.83%	37,466
Sep 7, 2026	0.82	0.85	0.82	0.84	0.84	-0.71%	15,174
Sep 4, 2026	0.85	0.85	0.83	0.85	0.85	-0.12%	63,818
Sep 3, 2026	0.83	0.85	0.82	0.85	0.85	1.93%	61,953
Sep 2, 2026	0.82	0.83	0.81	0.83	0.83	-	71,531
Sep 1, 2026	0.82	0.83	0.82	0.83	0.83	0.97%	91,944
Aug 31, 2026	0.83	0.83	0.82	0.82	0.82	0.24%	3,440
Aug 28, 2026	0.82	0.83	0.82	0.82	0.82	-0.73%	54,484