S.C. Emailul S.A. (BVB:EMAI)
Romania · Delayed Price · Currency is RON 6.35
+0.05 (0.79%)
At close: Oct 22, 2026
S.C. Emailul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 4 |
| Oct 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 425 |
| Oct 16, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 11.50% | 352 |
| Oct 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 10 |
| Oct 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1,500 |
| Oct 12, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -13.85% | 990 |
| Oct 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 16.07% | 4 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,240 |
| Oct 6, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 298 |
| Oct 2, 2026 | 6.50 | 6.50 | 5.70 | 5.70 | 5.70 | 1.79% | 2 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -17.65% | 2,000 |
| Sep 11, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 20.35% | 2 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -23.13% | 395 |
| Sep 8, 2026 | 6.50 | 7.35 | 6.00 | 7.35 | 7.35 | 6.52% | 3,676 |
| Aug 27, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 3,500 |
| Aug 25, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 1,180 |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1 |
| Aug 17, 2026 | 7.00 | 7.40 | 7.00 | 7.15 | 7.15 | - | 613 |
| Aug 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | 2 |
| Aug 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | 425 |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | 10 |
| Jul 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 38 |
| Jul 17, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 104 |
| Jul 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 378 |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 100 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 25 |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 3 |
| Jul 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 88 |
| Jul 1, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 300 |
| Jun 30, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 488 |
| Jun 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 280 |
| Jun 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | 2 |
| Jun 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 7 |
| Jun 18, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 182 |
| Jun 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | 10 |
| Jun 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | 25 |
| Jun 11, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | 62 |
| Jun 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 254 |
| Jun 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 104 |
| Jun 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 68 |
| Jun 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 10 |
| Jun 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | 19 |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | 2 |
| May 26, 2026 | 7.30 | 7.40 | 7.00 | 7.40 | 7.40 | 1.37% | 185 |
| May 25, 2026 | 7.50 | 7.50 | 6.60 | 7.30 | 7.30 | 4.45% | 4,248 |
| May 22, 2026 | 8.45 | 8.55 | 8.10 | 8.10 | 6.99 | -5.81% | 1,456 |
| May 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 7.42 | 1.18% | 101 |
| May 19, 2026 | 8.55 | 8.55 | 8.00 | 8.50 | 7.33 | - | 620 |
| May 15, 2026 | 8.20 | 8.50 | 8.00 | 8.50 | 7.33 | 3.66% | 205 |
| May 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.08 | -1.20% | 73 |