Societatea Comerciala Ema S.A. (BVB:EPN)
Romania · Delayed Price · Currency is RON 1.250
-0.440 (-26.04%)
At close: Mar 27, 2026
Societatea Comerciala Ema Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.25 | 1.03 | 1.25 | 1.25 | -26.04% | 1,820 |
| Mar 26, 2026 | 1.46 | 1.88 | 1.45 | 1.69 | 1.69 | 16.55% | 3,717 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 29.46% | 4,932 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 25.84% | 2,904 |
| Mar 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 29.93% | 837 |
| Mar 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 29.25% | 153 |
| Mar 19, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 29.90% | 327 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 29.94% | 69 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 29.75% | 1 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 29.41% | 1 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -88.93% | 1 |
| Mar 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 30.00% | 1,108 |
| Mar 11, 2026 | 1.04 | 1.30 | 1.01 | 1.30 | 1.30 | 30.00% | 1,136 |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 448 |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | 1 |
| Mar 4, 2026 | 1.28 | 1.28 | 0.80 | 0.80 | 0.80 | -18.78% | 1,348 |
| Mar 2, 2026 | 1.25 | 1.25 | 0.99 | 0.99 | 0.99 | -28.10% | 872 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -29.02% | 918 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1 |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 261 |
| Feb 20, 2026 | 1.91 | 1.91 | 1.91 | 1.90 | 1.90 | - | 1 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 1 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 1 |
| Feb 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 30.00% | 1 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -24.24% | 3 |
| Feb 6, 2026 | 2.06 | 2.08 | 1.46 | 1.98 | 1.98 | -4.81% | 3,854 |
| Feb 5, 2026 | 2.26 | 2.26 | 2.08 | 2.08 | 2.08 | -29.73% | 579 |
| Jan 30, 2026 | 2.24 | 2.96 | 2.24 | 2.96 | 2.96 | -6.92% | 6 |
| Jan 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 1 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 98 |
| Jan 20, 2026 | 3.20 | 3.36 | 3.20 | 3.20 | 3.20 | 23.08% | 1,158 |
| Jan 19, 2026 | 2.00 | 2.60 | 2.00 | 2.60 | 2.60 | 30.00% | 4,707 |
| Jan 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Jan 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Jan 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Dec 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Dec 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 3 |
| Nov 14, 2025 | 1.30 | 2.20 | 1.24 | 2.20 | 2.20 | 25.00% | 2,199 |
| Nov 11, 2025 | 2.10 | 2.10 | 1.76 | 1.76 | 1.76 | -0.56% | 2 |
| Nov 3, 2025 | 2.50 | 2.50 | 1.77 | 1.77 | 1.77 | -29.20% | 23 |
| Oct 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 965 |
| Oct 30, 2025 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 23.76% | 230,622 |
| Oct 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 29.49% | 1,191 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 30.00% | 156 |
| Oct 27, 2025 | 2.06 | 2.06 | 1.20 | 1.20 | 1.20 | -25.00% | 202 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -20.00% | 2 |
| Oct 23, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 1,914 |