Emmforce Autotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	124.00	124.00	119.40	120.75	120.75	5.92%	24,000
Jun 12, 2026	113.70	120.00	112.00	114.00	114.00	2.24%	22,800
Jun 11, 2026	111.90	112.85	109.60	111.50	111.50	-0.36%	16,800
Jun 10, 2026	112.00	113.40	111.20	111.90	111.90	0.18%	18,000
Jun 9, 2026	110.25	112.40	109.20	111.70	111.70	1.09%	15,600
Jun 8, 2026	112.60	117.00	110.50	110.50	110.50	-2.21%	27,600
Jun 5, 2026	112.30	113.35	110.80	113.00	113.00	0.80%	8,400
Jun 4, 2026	109.35	112.35	109.30	112.10	112.10	2.05%	13,200
Jun 3, 2026	109.00	111.00	108.50	109.85	109.85	0.78%	9,600
Jun 2, 2026	112.40	112.40	109.00	109.00	109.00	-3.07%	9,600
Jun 1, 2026	110.00	113.95	108.80	112.45	112.45	2.93%	39,600
May 29, 2026	116.00	116.00	108.10	109.25	109.25	-2.80%	49,200
May 27, 2026	110.00	114.15	107.20	112.40	112.40	-3.23%	55,200
May 26, 2026	122.50	129.00	112.00	116.15	116.15	-5.18%	63,600
May 25, 2026	124.00	124.00	122.50	122.50	122.50	-1.21%	4,800
May 22, 2026	118.20	133.80	116.85	124.00	124.00	7.83%	50,400
May 21, 2026	113.75	115.00	113.75	115.00	115.00	2.22%	12,000
May 20, 2026	111.65	112.50	110.45	112.50	112.50	4.02%	10,800
May 19, 2026	107.05	109.90	105.85	108.15	108.15	1.17%	19,200
May 18, 2026	111.10	111.10	105.00	106.90	106.90	-5.65%	87,600
May 15, 2026	117.30	122.00	110.00	113.30	113.30	-4.15%	64,800
May 14, 2026	119.30	122.20	118.10	118.20	118.20	-0.17%	9,600
May 13, 2026	119.00	121.00	115.55	118.40	118.40	0.04%	13,200
May 12, 2026	118.10	121.10	118.00	118.35	118.35	-5.43%	15,600
May 11, 2026	125.90	125.90	125.15	125.15	125.15	-4.14%	2,400
May 8, 2026	128.50	132.75	128.50	130.55	130.55	1.60%	19,200
May 7, 2026	119.40	132.00	119.40	128.50	128.50	10.78%	48,000
May 6, 2026	116.00	116.00	115.25	116.00	116.00	-	6,000
May 5, 2026	116.00	116.00	116.00	116.00	116.00	0.78%	4,800
May 4, 2026	116.95	116.95	114.30	115.10	115.10	-0.99%	14,400
Apr 30, 2026	118.20	118.60	115.00	116.25	116.25	0.30%	10,800
Apr 29, 2026	113.70	118.45	113.70	115.90	115.90	-0.17%	27,600
Apr 28, 2026	115.40	118.05	115.40	116.10	116.10	0.35%	12,000
Apr 27, 2026	115.90	116.00	115.00	115.70	115.70	0.48%	19,200
Apr 24, 2026	116.00	116.50	114.30	115.15	115.15	-2.00%	20,400
Apr 23, 2026	115.00	118.40	115.00	117.50	117.50	1.82%	13,200
Apr 22, 2026	119.20	119.20	113.30	115.40	115.40	-5.06%	91,200
Apr 21, 2026	120.00	122.90	118.80	121.55	121.55	2.31%	19,200
Apr 20, 2026	120.00	122.75	118.00	118.80	118.80	-1.16%	27,600
Apr 17, 2026	119.00	120.50	117.85	120.20	120.20	1.69%	9,600
Apr 16, 2026	121.70	121.90	117.50	118.20	118.20	-1.50%	20,400
Apr 15, 2026	120.00	120.10	120.00	120.00	120.00	-0.91%	7,200
Apr 13, 2026	120.00	122.45	116.00	121.10	121.10	0.41%	15,600
Apr 10, 2026	119.55	122.70	118.85	120.60	120.60	0.88%	9,600
Apr 9, 2026	123.95	123.95	119.55	119.55	119.55	-0.79%	6,000
Apr 8, 2026	118.00	121.65	118.00	120.50	120.50	5.61%	19,200
Apr 7, 2026	113.25	114.35	113.25	114.10	114.10	0.97%	8,400
Apr 6, 2026	120.00	120.20	105.00	113.00	113.00	-5.83%	110,400
Apr 2, 2026	122.70	122.70	119.75	120.00	120.00	-1.64%	6,000
Apr 1, 2026	121.70	122.00	121.05	122.00	122.00	3.48%	6,000