S.C. Emailul S.A. (BVB:EMAI)
Romania · Delayed Price · Currency is RON 8.10
-0.50 (-5.81%)
At close: May 22, 2026
S.C. Emailul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.45 | 8.55 | 8.10 | 8.10 | 8.10 | -5.81% | 1,456 |
| May 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 101 |
| May 19, 2026 | 8.55 | 8.55 | 8.00 | 8.50 | 8.50 | - | 620 |
| May 15, 2026 | 8.20 | 8.50 | 8.00 | 8.50 | 8.50 | 3.66% | 205 |
| May 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 73 |
| May 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 127 |
| May 12, 2026 | 8.10 | 8.50 | 8.00 | 8.50 | 8.50 | -3.95% | 2,525 |
| May 11, 2026 | 8.20 | 8.85 | 8.00 | 8.85 | 8.85 | 4.12% | 1,321 |
| May 8, 2026 | 8.20 | 8.70 | 8.20 | 8.50 | 8.50 | -4.49% | 431 |
| May 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.54% | 101 |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -7.87% | 50 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | 3 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 450 |
| Apr 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 27 |
| Apr 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 138 |
| Apr 17, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 7.32% | 1,900 |
| Apr 16, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -3.53% | 200 |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | 290 |
| Apr 14, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 450 |
| Apr 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 60 |
| Apr 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 75 |
| Apr 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 500 |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | 5 |
| Mar 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 150 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -3.59% | 759 |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 59 |
| Mar 17, 2026 | 8.15 | 8.35 | 8.10 | 8.35 | 8.35 | 4.37% | 1,270 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 952 |
| Mar 9, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -6.51% | 260 |
| Mar 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | 1 |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,260 |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 11 |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 989 |
| Feb 25, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -5.88% | 1,074 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 4 |
| Feb 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,204 |
| Feb 18, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 1,218 |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 247 |
| Feb 16, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 399 |
| Feb 13, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 4.71% | 331 |
| Feb 12, 2026 | 8.00 | 8.70 | 8.00 | 8.50 | 8.50 | 6.25% | 263 |
| Feb 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,781 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 187 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 70 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | -10.11% | 1,509 |
| Jan 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 5 |
| Jan 26, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | - | 55 |
| Jan 22, 2026 | 8.50 | 8.90 | 8.20 | 8.90 | 8.90 | -1.11% | 61 |
| Jan 19, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 3.45% | 161 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 248 |