Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.91	0.91	0.88	0.88	0.88	-2.00%	74,798
Jun 1, 2026	0.89	0.92	0.87	0.90	0.90	3.09%	271,551
May 29, 2026	0.90	0.92	0.90	0.90	0.87	0.56%	344,903
May 28, 2026	0.92	0.93	0.90	0.90	0.87	-1.86%	212,386
May 27, 2026	0.90	0.93	0.90	0.92	0.88	1.78%	341,717
May 26, 2026	0.90	0.91	0.90	0.90	0.87	-0.11%	279,573
May 25, 2026	0.86	0.91	0.86	0.90	0.87	3.45%	201,560
May 22, 2026	0.90	0.91	0.87	0.87	0.84	1.40%	153,805
May 21, 2026	0.88	0.88	0.86	0.86	0.83	-0.92%	250,420
May 20, 2026	0.88	0.91	0.86	0.87	0.84	-1.03%	191,431
May 19, 2026	0.88	0.89	0.87	0.88	0.85	-0.11%	58,744
May 18, 2026	0.87	0.89	0.87	0.88	0.85	-0.34%	13,479
May 15, 2026	0.89	0.90	0.87	0.88	0.85	-1.01%	152,614
May 14, 2026	0.90	0.92	0.89	0.89	0.86	-2.42%	88,621
May 13, 2026	0.90	0.91	0.90	0.91	0.88	1.34%	32,823
May 12, 2026	0.91	0.91	0.90	0.90	0.87	-0.22%	28,282
May 11, 2026	0.90	0.92	0.89	0.90	0.87	0.78%	145,789
May 8, 2026	0.92	0.92	0.89	0.89	0.86	-1.87%	87,183
May 7, 2026	0.91	0.92	0.90	0.91	0.88	-0.33%	79,170
May 6, 2026	0.90	0.91	0.90	0.91	0.88	1.44%	76,629
May 5, 2026	0.90	0.91	0.90	0.90	0.87	-0.99%	77,160
May 4, 2026	0.90	0.92	0.90	0.91	0.88	0.66%	83,545
Apr 30, 2026	0.90	0.91	0.89	0.90	0.87	0.33%	53,146
Apr 29, 2026	0.91	0.91	0.90	0.90	0.87	-0.44%	33,169
Apr 28, 2026	0.91	0.92	0.90	0.90	0.87	-1.31%	40,757
Apr 27, 2026	0.92	0.92	0.90	0.92	0.89	-2.03%	47,954
Apr 24, 2026	0.95	0.95	0.92	0.94	0.90	0.86%	29,105
Apr 23, 2026	0.96	0.96	0.93	0.93	0.90	-3.03%	40,707
Apr 22, 2026	0.93	0.96	0.93	0.96	0.92	4.82%	185,444
Apr 21, 2026	0.91	0.94	0.90	0.91	0.88	1.56%	132,164
Apr 20, 2026	0.89	0.91	0.89	0.90	0.87	-0.99%	14,543
Apr 17, 2026	0.90	0.91	0.90	0.91	0.88	0.67%	57,754
Apr 16, 2026	0.90	0.90	0.90	0.90	0.87	0.11%	42,110
Apr 15, 2026	0.88	0.90	0.88	0.90	0.87	1.58%	78,134
Apr 14, 2026	0.88	0.90	0.87	0.89	0.86	-0.23%	134,407
Apr 13, 2026	0.87	0.89	0.87	0.89	0.86	0.68%	32,165
Apr 10, 2026	0.90	0.90	0.88	0.88	0.85	-0.79%	43,545
Apr 9, 2026	0.89	0.89	0.87	0.89	0.86	0.57%	76,924
Apr 8, 2026	0.89	0.90	0.87	0.88	0.85	1.73%	145,976
Apr 7, 2026	0.87	0.89	0.87	0.87	0.84	-2.14%	54,236
Apr 2, 2026	0.86	0.89	0.86	0.89	0.86	3.38%	260,024
Apr 1, 2026	0.84	0.86	0.84	0.86	0.83	2.26%	71,072
Mar 31, 2026	0.83	0.84	0.83	0.84	0.81	1.82%	100,287
Mar 30, 2026	0.83	0.83	0.82	0.83	0.80	0.36%	21,580
Mar 27, 2026	0.83	0.83	0.82	0.82	0.79	-0.72%	41,848
Mar 26, 2026	0.85	0.85	0.83	0.83	0.80	-1.19%	16,270
Mar 25, 2026	0.83	0.86	0.83	0.84	0.81	1.33%	53,400
Mar 24, 2026	0.83	0.83	0.82	0.83	0.80	0.85%	16,405
Mar 23, 2026	0.85	0.85	0.80	0.82	0.79	0.49%	87,236
Mar 20, 2026	0.84	0.85	0.81	0.82	0.79	-0.61%	67,477