Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.91	0.92	0.90	0.92	-	0.44%	71,406
May 6, 2026	0.90	0.91	0.90	0.91	0.91	1.44%	76,629
May 5, 2026	0.90	0.91	0.90	0.90	0.90	-0.99%	77,160
May 4, 2026	0.90	0.92	0.90	0.91	0.91	0.66%	83,545
Apr 30, 2026	0.90	0.91	0.89	0.90	0.90	0.33%	53,146
Apr 29, 2026	0.91	0.91	0.90	0.90	0.90	-0.44%	33,169
Apr 28, 2026	0.91	0.92	0.90	0.90	0.90	-1.31%	40,757
Apr 27, 2026	0.92	0.92	0.90	0.92	0.92	-2.03%	47,954
Apr 24, 2026	0.95	0.95	0.92	0.94	0.94	0.86%	29,105
Apr 23, 2026	0.96	0.96	0.93	0.93	0.93	-3.03%	40,707
Apr 22, 2026	0.93	0.96	0.93	0.96	0.96	4.82%	185,444
Apr 21, 2026	0.91	0.94	0.90	0.91	0.91	1.56%	132,164
Apr 20, 2026	0.89	0.91	0.89	0.90	0.90	-0.99%	14,543
Apr 17, 2026	0.90	0.91	0.90	0.91	0.91	0.67%	57,754
Apr 16, 2026	0.90	0.90	0.90	0.90	0.90	0.11%	42,110
Apr 15, 2026	0.88	0.90	0.88	0.90	0.90	1.58%	78,134
Apr 14, 2026	0.88	0.90	0.87	0.89	0.89	-0.23%	134,407
Apr 13, 2026	0.87	0.89	0.87	0.89	0.89	0.68%	32,165
Apr 10, 2026	0.90	0.90	0.88	0.88	0.88	-0.79%	43,545
Apr 9, 2026	0.89	0.89	0.87	0.89	0.89	0.57%	76,924
Apr 8, 2026	0.89	0.90	0.87	0.88	0.88	1.73%	145,976
Apr 7, 2026	0.87	0.89	0.87	0.87	0.87	-2.14%	54,236
Apr 2, 2026	0.86	0.89	0.86	0.89	0.89	3.38%	260,024
Apr 1, 2026	0.84	0.86	0.84	0.86	0.86	2.26%	71,072
Mar 31, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	100,287
Mar 30, 2026	0.83	0.83	0.82	0.83	0.83	0.36%	21,580
Mar 27, 2026	0.83	0.83	0.82	0.82	0.82	-0.72%	41,848
Mar 26, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	16,270
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