S.C. Emailul S.A. (BVB:EMAI)
Romania · Delayed Price · Currency is RON 9.50
+0.70 (7.95%)
At close: Nov 14, 2025
S.C. Emailul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -6.32% | 40 |
| Nov 14, 2025 | 8.60 | 9.50 | 8.60 | 9.50 | 9.50 | 7.95% | 509 |
| Nov 13, 2025 | 8.00 | 8.80 | 8.00 | 8.80 | 8.80 | 25.71% | 1,475 |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 8 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 162 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 36 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 20 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 80 |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50 |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6 |
| Sep 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.37% | 5 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -8.57% | 541 |
| Aug 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 80 |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 12 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 130 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | 100 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14.75% | 45 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 38 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 35 |
| Jun 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 39 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 256 |
| Jun 17, 2025 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -10.96% | 568 |
| Jun 13, 2025 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | - | 96 |
| Jun 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 12.31% | 35 |
| May 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 25 |
| May 19, 2025 | 7.00 | 7.00 | 5.65 | 6.90 | 6.90 | -1.43% | 125 |