BST:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.77	19.16	18.71	18.76	18.76	-0.79%	-
Oct 8, 2026	19.57	19.62	18.82	18.91	18.91	-3.81%	-
Oct 7, 2026	20.10	20.18	19.65	19.66	19.66	-2.38%	-
Oct 6, 2026	20.58	21.14	20.12	20.14	20.14	-2.99%	-
Oct 5, 2026	20.98	21.00	20.66	20.76	20.76	1.17%	-
Oct 2, 2026	19.89	20.62	19.86	20.52	20.52	2.50%	-
Oct 1, 2026	18.61	20.12	18.61	20.02	20.02	6.94%	140
Sep 30, 2026	18.97	19.05	18.54	18.72	18.72	-1.73%	-
Sep 29, 2026	18.86	19.65	18.86	19.05	19.05	0.37%	-
Sep 28, 2026	18.36	18.98	18.36	18.98	18.98	2.82%	410
Sep 25, 2026	17.93	18.48	17.92	18.46	18.46	2.21%	-
Sep 24, 2026	18.22	18.30	17.75	18.06	18.06	-1.47%	-
Sep 23, 2026	18.21	18.55	18.05	18.33	18.33	1.21%	157
Sep 22, 2026	17.02	18.11	17.02	18.11	18.11	5.54%	-
Sep 21, 2026	16.26	17.16	16.24	17.16	17.16	4.51%	60
Sep 18, 2026	15.73	16.47	15.72	16.42	16.42	3.86%	-
Sep 17, 2026	15.20	15.87	15.18	15.81	15.81	3.40%	600
Sep 16, 2026	15.17	15.48	15.16	15.29	15.29	0.33%	-
Sep 15, 2026	15.53	15.68	15.21	15.24	15.24	-2.62%	182
Sep 14, 2026	16.72	16.72	15.54	15.65	15.65	-5.72%	-
Sep 11, 2026	16.08	16.89	16.07	16.60	16.60	2.98%	200
Sep 10, 2026	15.63	16.65	15.51	16.12	16.12	2.54%	-
Sep 9, 2026	15.67	15.89	15.57	15.72	15.72	-0.51%	-
Sep 8, 2026	15.47	16.01	15.47	15.80	15.80	1.02%	-
Sep 7, 2026	15.74	15.75	15.46	15.64	15.64	-1.51%	400
Sep 4, 2026	15.39	16.68	15.34	15.88	15.88	2.52%	701
Sep 3, 2026	15.03	15.49	14.73	15.49	15.49	4.66%	1
Sep 2, 2026	14.86	14.88	14.19	14.80	14.80	-1.00%	828
Sep 1, 2026	15.69	15.74	14.86	14.95	14.95	-5.14%	-
Aug 31, 2026	15.76	16.07	15.27	15.76	15.76	-0.69%	1,460
Aug 28, 2026	16.51	16.55	15.77	15.87	15.87	-4.46%	-
Aug 27, 2026	15.98	16.70	15.98	16.61	16.61	3.10%	15
Aug 26, 2026	16.04	16.18	16.01	16.11	16.11	-0.43%	-
Aug 25, 2026	16.02	16.63	15.96	16.18	16.18	-5.77%	310
Aug 24, 2026	16.80	17.18	16.77	17.17	17.17	1.48%	-
Aug 21, 2026	16.84	17.21	16.78	16.92	16.92	0.18%	-
Aug 20, 2026	17.08	17.43	16.77	16.89	16.89	-1.86%	25
Aug 19, 2026	18.06	18.40	17.12	17.21	17.21	-5.34%	450
Aug 18, 2026	18.86	18.96	18.09	18.18	18.18	-3.86%	184
Aug 17, 2026	18.65	19.03	18.59	18.91	18.91	0.59%	10
Aug 14, 2026	18.85	19.11	18.78	18.80	18.80	-0.90%	15
Aug 13, 2026	18.61	19.17	18.61	18.97	18.97	1.61%	-
Aug 12, 2026	19.58	20.02	18.63	18.67	18.67	-5.28%	-
Aug 11, 2026	18.99	19.80	18.99	19.71	19.71	3.57%	-
Aug 10, 2026	18.71	19.13	18.60	19.03	19.03	1.71%	-
Aug 7, 2026	18.17	18.92	18.16	18.71	18.71	2.35%	-
Aug 6, 2026	18.27	18.65	17.79	18.28	18.28	-0.33%	-
Aug 5, 2026	18.17	19.36	18.17	18.34	18.34	0.38%	-
Aug 4, 2026	19.26	20.12	16.87	18.27	18.27	-5.09%	30
Aug 3, 2026	19.94	19.94	19.25	19.25	19.25	-3.85%	590