EMKA AD (BUL:EMKA)
Bulgaria · Delayed Price · Currency is EUR 1.300
-0.010 (-0.76%)
At close: Oct 23, 2026
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 300 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 500 |
| Oct 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 50 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 345 |
| Oct 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 500 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 616 |
| Oct 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 770 |
| Sep 28, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 1,900 |
| Sep 25, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 831 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 312 |
| Sep 23, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 3,900 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 600 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | 3.94% | 2,430 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 1,264 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 3,000 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 1,734 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.99% | 1,000 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 170 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 2,000 |
| Sep 4, 2026 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | - | 3,330 |
| Sep 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 400 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 736 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 106 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 3,752 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 408 |
| Aug 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 88 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 568 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 4,432 |
| Aug 13, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 6.06% | 3,759 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 2,300 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 968 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 300 |
| Aug 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 32 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 300 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 400 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 300 |
| 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 |