Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.82	0.83	0.82	0.83	0.83	0.49%	76,243
Aug 26, 2026	0.83	0.84	0.82	0.82	0.82	-0.84%	175,844
Aug 25, 2026	0.83	0.84	0.83	0.83	0.83	-0.12%	126,701
Aug 24, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	65,512
Aug 21, 2026	0.83	0.84	0.82	0.84	0.84	0.12%	119,642
Aug 20, 2026	0.83	0.84	0.82	0.84	0.84	0.96%	79,720
Aug 19, 2026	0.83	0.84	0.82	0.83	0.83	-0.12%	193,881
Aug 18, 2026	0.84	0.84	0.82	0.83	0.83	-1.07%	183,784
Aug 17, 2026	0.85	0.85	0.84	0.84	0.84	-0.83%	57,021
Aug 14, 2026	0.84	0.85	0.84	0.85	0.85	0.47%	15,808
Aug 13, 2026	0.85	0.85	0.84	0.84	0.84	-0.47%	99,451
Aug 12, 2026	0.85	0.86	0.84	0.85	0.85	-0.12%	135,864
Aug 11, 2026	0.85	0.86	0.84	0.85	0.85	0.24%	74,999
Aug 10, 2026	0.86	0.86	0.85	0.85	0.85	-1.86%	139,816
Aug 7, 2026	0.92	0.92	0.84	0.86	0.86	-5.59%	503,460
Aug 6, 2026	0.91	0.92	0.90	0.91	0.91	1.44%	116,847
Aug 5, 2026	0.90	0.91	0.90	0.90	0.90	0.78%	68,951
Aug 4, 2026	0.90	0.91	0.89	0.89	0.89	-0.78%	77,529
Aug 3, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	169,800
Jul 31, 2026	0.87	0.88	0.86	0.87	0.87	-	126,573
Jul 30, 2026	0.86	0.88	0.85	0.87	0.87	1.40%	65,024
Jul 29, 2026	0.87	0.88	0.86	0.86	0.86	-0.35%	64,853
Jul 28, 2026	0.87	0.88	0.86	0.86	0.86	0.23%	181,831
Jul 27, 2026	0.88	0.88	0.86	0.86	0.86	-1.04%	53,601
Jul 24, 2026	0.87	0.87	0.86	0.87	0.87	0.23%	31,784
Jul 23, 2026	0.88	0.88	0.86	0.87	0.87	-1.37%	111,688
Jul 22, 2026	0.86	0.89	0.86	0.88	0.88	2.09%	257,658
Jul 21, 2026	0.87	0.87	0.86	0.86	0.86	-0.92%	62,251
Jul 20, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	13,124
Jul 17, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	9,420
Jul 16, 2026	0.88	0.88	0.87	0.87	0.87	0.35%	48,273
Jul 15, 2026	0.87	0.87	0.87	0.87	0.87	-0.34%	19,779
Jul 14, 2026	0.88	0.88	0.87	0.87	0.87	-0.80%	41,840
Jul 13, 2026	0.88	0.89	0.87	0.88	0.88	1.50%	85,697
Jul 10, 2026	0.89	0.89	0.87	0.87	0.87	-1.03%	65,225
Jul 9, 2026	0.86	0.89	0.86	0.88	0.88	-1.57%	100,433
Jul 8, 2026	0.87	0.89	0.86	0.89	0.89	1.37%	149,683
Jul 7, 2026	0.89	0.91	0.86	0.88	0.88	-2.56%	433,076
Jul 6, 2026	0.87	0.91	0.87	0.90	0.90	1.58%	287,027
Jul 3, 2026	0.88	0.89	0.87	0.89	0.89	0.91%	109,036
Jul 2, 2026	0.88	0.90	0.87	0.88	0.88	1.39%	154,657
Jul 1, 2026	0.87	0.87	0.86	0.87	0.87	0.35%	63,335
Jun 30, 2026	0.87	0.88	0.86	0.86	0.86	-0.35%	52,435
Jun 29, 2026	0.87	0.89	0.87	0.87	0.87	-1.03%	86,931