EMKA AD (BUL:EMKA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.150
+0.060 (5.50%)
At close: Apr 9, 2026
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |