Societatea Comerciala Ema Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.68	0.68	0.68	0.68	0.68	22.52%	1
Sep 3, 2026	0.56	0.56	0.56	0.56	0.56	-17.78%	293
Sep 2, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	1
Aug 31, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	1
Aug 25, 2026	0.70	0.70	0.70	0.70	0.70	25.23%	1
Aug 24, 2026	0.70	0.70	0.56	0.56	0.56	-	1,037
Aug 20, 2026	0.56	0.56	0.56	0.56	0.56	-	499
Aug 19, 2026	0.50	0.56	0.43	0.56	0.56	29.67%	938
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Aug 10, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Jul 27, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Jul 22, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Jul 8, 2026	0.43	0.43	0.43	0.43	0.43	-	1
Jul 7, 2026	0.43	0.43	0.43	0.43	0.43	-	734
Jul 6, 2026	0.43	0.43	0.43	0.43	0.43	-	5
Jul 3, 2026	0.56	0.56	0.43	0.43	0.43	-	2
Jul 1, 2026	0.43	0.43	0.43	0.43	0.43	29.70%	1
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	13
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-25.00%	1
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	1,634
Jun 22, 2026	0.45	0.45	0.45	0.45	0.45	-	1,003
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	-21.05%	1
May 29, 2026	0.57	0.57	0.57	0.57	0.57	29.55%	10
May 25, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	111
May 19, 2026	0.47	0.47	0.47	0.47	0.47	-	9
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	90
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	470
May 11, 2026	0.47	0.47	0.47	0.47	0.47	-	1,000
May 8, 2026	0.47	0.47	0.47	0.47	0.47	-	98
May 7, 2026	0.47	0.47	0.47	0.47	0.47	-25.40%	30
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	28.57%	1
Apr 22, 2026	0.49	0.49	0.49	0.49	0.49	-30.00%	321
Apr 21, 2026	0.70	0.70	0.70	0.70	0.70	-16.67%	564
Apr 17, 2026	0.84	0.84	0.84	0.84	0.84	-5.62%	90
Apr 15, 2026	0.49	0.89	0.49	0.89	0.89	27.14%	585
Apr 14, 2026	0.95	0.95	0.70	0.70	0.70	-26.32%	653
Apr 6, 2026	0.95	0.95	0.95	0.95	0.95	18.75%	390
Mar 31, 2026	0.80	0.80	0.80	0.80	0.80	-8.57%	13
Mar 30, 2026	0.90	0.90	0.88	0.88	0.88	-30.00%	2,060
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