Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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