S.C. Emailul S.A. (BVB:EMAI)
Romania · Delayed Price · Currency is RON 8.60
+0.10 (1.18%)
At close: Dec 30, 2025
S.C. Emailul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | 650 |
| Dec 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 2 |
| Dec 23, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 3,287 |
| Dec 22, 2025 | 7.85 | 8.20 | 7.75 | 8.20 | 8.20 | 1.23% | 1,530 |
| Dec 11, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | 145 |
| Dec 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 4 |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 30 |
| Nov 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 1 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 1,030 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -9.57% | 206 |
| Nov 21, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 5.62% | 219 |
| 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 |