EMKA AD (BUL:EMKA)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.320
-0.020 (-1.49%)
At close: Jul 31, 2026
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 415 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 310 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 250 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 1,195 |
| Jul 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 1,150 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | - | 1,400 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 2.34% | 415 |
| Jul 21, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 4,374 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,198 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 400 |
| Jul 16, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 1,002 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | 300 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -3.85% | 900 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 110 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.98% | 110 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.28 | - | 730 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.28 | - | 300 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.28 | -2.88% | 890 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | - | 221 |
| Jun 25, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.31 | 3.73% | 3,558 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | -3.60% | 200 |
| Jun 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.31 | 0.72% | 730 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.30 | 9.52% | 1,350 |
| Jun 17, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.19 | -1.56% | 4,450 |
| Jun 16, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.21 | -3.76% | 1,291 |
| Jun 15, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.26 | -2.21% | 1,519 |
| Jun 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -2.86% | 250 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | 5.26% | 1,495 |
| Jun 10, 2026 | 1.32 | 1.39 | 1.32 | 1.33 | 1.26 | -4.32% | 612 |
| Jun 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | -0.71% | 250 |
| Jun 4, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.32 | 0.72% | 1,500 |
| Jun 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | 6.11% | 100 |
| Jun 1, 2026 | 1.37 | 1.38 | 1.29 | 1.31 | 1.24 | -6.43% | 3,141 |
| May 29, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.32 | 2.94% | 10,000 |
| May 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 1.49% | 215 |
| May 27, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.27 | 0.75% | 1,200 |
| May 26, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.26 | 3.91% | 4,750 |
| May 22, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.21 | 5.79% | 5,600 |
| May 21, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.14 | -3.20% | 3,729 |
| May 20, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.18 | 5.93% | 5,171 |
| May 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | -2.48% | 350 |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.14 | 0.83% | 5,350 |
| May 15, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.13 | 2.56% | 6,660 |
| May 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | - | 370 |
| May 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.11 | -1.68% | 1,245 |
| May 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.13 | 3.48% | 280 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 7.48% | 700 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.07 | 1.07 | 1.01 | -9.32% | 3,162 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.12 | 0.85% | 4,838 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 1.74% | 4,370 |