EMKA AD (BUL:EMKA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.200
0.00 (0.00%)
At close: Feb 17, 2026
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,150 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -5.51% | 5,578 |
| Feb 12, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 1,264 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 606 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 1,000 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 610 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 500 |
| Feb 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 4,843 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 785 |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 267 |
| Feb 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 5,876 |
| Jan 30, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 1,000 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 290 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 1.65% | 3,710 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 2,722 |
| Jan 26, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 1,625 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 200 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 2,285 |
| Jan 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 2,140 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 520 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -4.76% | 6,431 |
| Jan 14, 2026 | 1.17 | 1.26 | 1.15 | 1.26 | 1.26 | 6.78% | 10,109 |
| Jan 13, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 2,908 |
| Jan 12, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 6,056 |
| Jan 9, 2026 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 6,840 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 100 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 2,000 |
| Jan 6, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 7,781 |
| Jan 5, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 3.65% | 6,750 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2,636 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -1.04% | 603 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.54% | 725 |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.77% | 720 |
| Dec 8, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.26% | 1,548 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.08% | 700 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.08% | 952 |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 300 |
| Nov 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 2.58% | 1,563 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 200 |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | 330 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 800 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | 300 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.59% | 200 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.52% | 1,500 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 820 |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.10% | 1,000 |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.00% | 300 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.61% | 1,120 |
| Oct 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,776 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,380 |