Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.87	0.89	0.87	0.88	0.88	-1.35%	133,413
Jun 25, 2026	0.89	0.90	0.87	0.89	0.89	-0.34%	114,241
Jun 24, 2026	0.91	0.91	0.87	0.89	0.89	-0.22%	169,132
Jun 23, 2026	0.90	0.91	0.89	0.89	0.89	-0.67%	46,933
Jun 22, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	47,081
Jun 19, 2026	0.91	0.92	0.90	0.90	0.90	-1.20%	85,258
Jun 18, 2026	0.90	0.92	0.89	0.92	0.92	2.35%	119,506
Jun 17, 2026	0.92	0.92	0.89	0.89	0.89	-1.11%	62,472
Jun 16, 2026	0.91	0.92	0.90	0.90	0.90	-0.11%	176,841
Jun 15, 2026	0.88	0.91	0.88	0.91	0.91	4.02%	139,770
Jun 12, 2026	0.87	0.90	0.87	0.87	0.87	0.46%	255,353
Jun 11, 2026	0.88	0.88	0.87	0.87	0.87	0.46%	43,467
Jun 10, 2026	0.88	0.89	0.86	0.86	0.86	-1.60%	126,068
Jun 9, 2026	0.89	0.90	0.88	0.88	0.88	-1.46%	160,640
Jun 8, 2026	0.90	0.91	0.89	0.89	0.89	-0.78%	169,858
Jun 5, 2026	0.90	0.92	0.90	0.90	0.90	-0.55%	252,502
Jun 4, 2026	0.89	0.90	0.88	0.90	0.90	0.45%	168,475
Jun 3, 2026	0.88	0.92	0.88	0.90	0.90	1.70%	208,400
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