Skip to main content
logo
5N Plus Inc. (BST:EMB)
Germany flag Germany · Delayed Price · Currency is EUR
15.87
-0.74 (-4.46%)
At close: Aug 28, 2026

BST:EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.5116.5515.7715.8715.87-4.46%-
Aug 27, 202615.9816.7015.9816.6116.613.10%15
Aug 26, 202616.0416.1816.0116.1116.11-0.43%-
Aug 25, 202616.0216.6315.9616.1816.18-5.77%310
Aug 24, 202616.8017.1816.7717.1717.171.48%-
Aug 21, 202616.8417.2116.7816.9216.920.18%-
Aug 20, 202617.0817.4316.7716.8916.89-1.86%25
Aug 19, 202618.0618.4017.1217.2117.21-5.34%450
Aug 18, 202618.8618.9618.0918.1818.18-3.86%184
Aug 17, 202618.6519.0318.5918.9118.910.59%10
Aug 14, 202618.8519.1118.7818.8018.80-0.90%15
Aug 13, 202618.6119.1718.6118.9718.971.61%-
Aug 12, 202619.5820.0218.6318.6718.67-5.28%-
Aug 11, 202618.9919.8018.9919.7119.713.57%-
Aug 10, 202618.7119.1318.6019.0319.031.71%-
Aug 7, 202618.1718.9218.1618.7118.712.35%-
Aug 6, 202618.2718.6517.7918.2818.28-0.33%-
Aug 5, 202618.1719.3618.1718.3418.340.38%-
Aug 4, 202619.2620.1216.8718.2718.27-5.09%30
Aug 3, 202619.9419.9419.2519.2519.25-3.85%590
Jul 31, 202620.1420.2819.7420.0220.020.86%860
Jul 30, 202619.0820.1619.0819.8519.853.76%400
Jul 29, 202620.0620.1819.1119.1319.13-5.20%1,450
Jul 28, 202621.3021.3019.7920.1820.18-5.70%-
Jul 27, 202620.6621.7020.6221.4021.403.58%-
Jul 24, 202621.4621.4620.6220.6620.66-4.09%-
Jul 23, 202621.5622.1021.4021.5421.54-0.74%200
Jul 22, 202621.8022.0421.5621.7021.70-0.73%1,000
Jul 21, 202620.3622.0820.3621.8621.866.43%-
Jul 20, 202620.2821.4820.2820.5420.540.59%-
Jul 17, 202620.4020.6819.6820.4220.42-1.45%-
Jul 16, 202622.3422.3420.2220.7220.72-7.99%900
Jul 15, 202623.3623.4422.3422.5222.52-4.01%-
Jul 14, 202623.5024.1423.2423.4623.46-0.68%-
Jul 13, 202624.7424.7422.8623.6223.62-4.83%-
Jul 10, 202624.7424.9024.0624.8224.82-0.16%248
Jul 9, 202624.6425.5224.6024.8624.860.24%1,000
Jul 8, 202626.0426.0624.3624.8024.80-4.76%767
Jul 7, 202626.1826.2225.6426.0426.04-1.21%130
Jul 6, 202626.2027.2626.1026.3626.36-0.15%583
Jul 3, 202624.6226.4024.5826.4026.406.54%-
Jul 2, 202626.8227.0024.5824.7824.78-7.61%203
Jul 1, 202626.7427.6826.7226.8226.82-0.37%1,200
Jun 30, 202625.2827.0425.2226.9226.925.90%-
Jun 29, 202623.6825.6023.5025.4225.426.72%-
Jun 26, 202624.3624.3623.3623.8223.82-2.54%989
Jun 25, 202624.1824.9224.0224.4424.440.58%-
Jun 24, 202623.6624.3823.0224.3024.302.19%3,766
Jun 23, 202625.4025.4023.5623.7823.78-6.82%10
Jun 22, 202626.7427.6225.1825.5225.52-4.92%120