EMKA AD (BUL:EMKA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.400
+0.040 (2.94%)
At close: May 29, 2026
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 10,000 |
| May 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 215 |
| May 27, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 1,200 |
| May 26, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 4,750 |
| May 22, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 5.79% | 5,600 |
| May 21, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 3,729 |
| May 20, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 5.93% | 5,171 |
| May 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 350 |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 5,350 |
| May 15, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 6,660 |
| May 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 370 |
| May 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 1,245 |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 280 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.48% | 700 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.07 | 1.07 | 1.07 | -9.32% | 3,162 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 4,838 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 4,370 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 350 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 210 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | 100 |
| Apr 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 536 |
| Apr 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 936 |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 150 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 230 |
| Mar 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 210 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 462 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -4.46% | 2,002 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 340 |
| Mar 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -5.31% | 300 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | 107 |
| Mar 10, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -7.76% | 3,286 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 147 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,000 |
| Feb 27, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 1,420 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,271 |
| Feb 20, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,340 |
| 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 |