EMKA AD (BUL:EMKA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.100
+0.546 (98.55%)
At close: Jan 6, 2026
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 98.56% | 7,781 |
| Jan 5, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | -46.83% | 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 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 648 |
| Oct 14, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -3.00% | 3,411 |
| Oct 13, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.57% | 2,500 |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.59% | 300 |
| Oct 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.10% | 600 |
| Oct 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Oct 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.37% | 1,200 |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.12% | 100 |
| Sep 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.49% | 750 |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 800 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 300 |
| Sep 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 50 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.91% | 600 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 1,613 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.03% | 90 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.09% | 1,800 |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.34% | 1,000 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.28% | 1,000 |
| Aug 21, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.38% | 2,060 |
| Aug 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 650 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.59% | 350 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.07% | 1,250 |
| Aug 14, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 1,000 |
| Aug 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 480 |
| Aug 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 250 |
| Aug 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 1,000 |