emeis Société anonyme (EPA:EMEIS)
France · Delayed Price · Currency is EUR 13.35
+0.31 (2.38%)
Apr 1, 2026, 9:55 AM CET
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 12.85 | 13.28 | 12.77 | 13.04 | 13.04 | 1.24% | 177,017 |
| Mar 30, 2026 | 12.37 | 12.89 | 12.04 | 12.88 | 12.88 | 3.95% | 220,041 |
| Mar 27, 2026 | 12.24 | 12.39 | 11.77 | 12.39 | 12.39 | 1.06% | 344,721 |
| Mar 26, 2026 | 12.88 | 12.88 | 12.26 | 12.26 | 12.26 | -4.81% | 305,763 |
| Mar 25, 2026 | 13.19 | 13.29 | 12.81 | 12.88 | 12.88 | -0.69% | 223,353 |
| Mar 24, 2026 | 13.61 | 13.62 | 12.79 | 12.97 | 12.97 | -4.07% | 258,223 |
| Mar 23, 2026 | 13.10 | 13.77 | 13.00 | 13.52 | 13.52 | 0.67% | 254,125 |
| Mar 20, 2026 | 13.86 | 14.17 | 13.35 | 13.43 | 13.43 | -2.11% | 363,707 |
| Mar 19, 2026 | 14.08 | 14.18 | 13.72 | 13.72 | 13.72 | -4.06% | 235,623 |
| Mar 18, 2026 | 13.89 | 14.42 | 13.89 | 14.30 | 14.30 | 4.00% | 178,272 |
| Mar 17, 2026 | 14.09 | 14.20 | 13.75 | 13.75 | 13.75 | -2.14% | 140,288 |
| Mar 16, 2026 | 13.95 | 14.18 | 13.74 | 14.05 | 14.05 | 0.86% | 93,045 |
| Mar 13, 2026 | 13.86 | 14.17 | 13.64 | 13.93 | 13.93 | 0.07% | 174,514 |
| Mar 12, 2026 | 14.25 | 14.30 | 13.90 | 13.92 | 13.92 | -2.59% | 183,376 |
| Mar 11, 2026 | 14.60 | 14.65 | 14.24 | 14.29 | 14.29 | -2.39% | 142,715 |
| Mar 10, 2026 | 14.40 | 14.65 | 14.26 | 14.64 | 14.64 | 3.32% | 236,356 |
| Mar 9, 2026 | 13.70 | 14.17 | 13.53 | 14.17 | 14.17 | 0.93% | 258,263 |
| Mar 6, 2026 | 14.05 | 14.18 | 13.82 | 14.04 | 14.04 | 1.30% | 166,808 |
| Mar 5, 2026 | 14.18 | 14.49 | 13.76 | 13.86 | 13.86 | -2.33% | 294,673 |
| Mar 4, 2026 | 14.41 | 14.49 | 13.95 | 14.19 | 14.19 | -1.66% | 332,723 |
| Mar 3, 2026 | 14.95 | 15.19 | 14.43 | 14.43 | 14.43 | -4.56% | 279,278 |
| Mar 2, 2026 | 15.01 | 15.49 | 14.60 | 15.12 | 15.12 | -1.69% | 686,621 |
| Feb 27, 2026 | 14.96 | 15.39 | 14.83 | 15.38 | 15.38 | 2.53% | 596,974 |
| Feb 26, 2026 | 14.09 | 15.07 | 13.96 | 15.00 | 15.00 | 7.22% | 351,238 |
| Feb 25, 2026 | 14.27 | 14.58 | 13.97 | 13.99 | 13.99 | -1.62% | 226,404 |
| Feb 24, 2026 | 14.43 | 14.76 | 14.11 | 14.22 | 14.22 | -2.67% | 259,032 |
| Feb 23, 2026 | 14.72 | 15.61 | 14.47 | 14.61 | 14.61 | 2.10% | 962,536 |
| Feb 20, 2026 | 13.72 | 14.50 | 13.58 | 14.31 | 14.31 | 4.61% | 484,434 |
| Feb 19, 2026 | 15.34 | 15.34 | 13.68 | 13.68 | 13.68 | -11.68% | 1,050,099 |
| Feb 18, 2026 | 15.53 | 16.00 | 14.51 | 15.49 | 15.49 | 1.44% | 874,185 |
| Feb 17, 2026 | 14.55 | 15.27 | 14.53 | 15.27 | 15.27 | 4.59% | 483,623 |
| Feb 16, 2026 | 14.69 | 14.90 | 14.40 | 14.60 | 14.60 | -0.54% | 116,336 |
| Feb 13, 2026 | 14.70 | 14.75 | 14.25 | 14.68 | 14.68 | -0.61% | 140,365 |
| Feb 12, 2026 | 14.89 | 14.97 | 14.72 | 14.77 | 14.77 | -0.81% | 110,761 |
| Feb 11, 2026 | 14.72 | 14.96 | 14.36 | 14.89 | 14.89 | 0.68% | 168,621 |
| Feb 10, 2026 | 14.50 | 14.87 | 14.50 | 14.79 | 14.79 | 2.28% | 232,375 |
| Feb 9, 2026 | 14.19 | 14.53 | 14.02 | 14.46 | 14.46 | 2.26% | 149,917 |
| Feb 6, 2026 | 14.39 | 14.39 | 13.98 | 14.14 | 14.14 | -1.67% | 148,603 |
| Feb 5, 2026 | 14.10 | 14.38 | 13.97 | 14.38 | 14.38 | 0.77% | 96,973 |
| Feb 4, 2026 | 14.06 | 14.61 | 13.96 | 14.27 | 14.27 | 2.22% | 269,697 |
| Feb 3, 2026 | 14.24 | 14.27 | 13.96 | 13.96 | 13.96 | -1.69% | 163,586 |
| Feb 2, 2026 | 13.51 | 14.27 | 13.34 | 14.20 | 14.20 | 4.26% | 195,673 |
| Jan 30, 2026 | 13.58 | 13.86 | 13.42 | 13.62 | 13.62 | 0.52% | 176,117 |
| Jan 29, 2026 | 14.29 | 14.45 | 13.54 | 13.55 | 13.55 | -4.58% | 172,358 |
| Jan 28, 2026 | 14.32 | 14.49 | 14.10 | 14.20 | 14.20 | -0.91% | 131,442 |
| Jan 27, 2026 | 13.81 | 14.33 | 13.75 | 14.33 | 14.33 | 2.58% | 219,565 |
| Jan 26, 2026 | 13.79 | 13.98 | 13.60 | 13.97 | 13.97 | 1.90% | 135,969 |
| Jan 23, 2026 | 13.91 | 13.98 | 13.65 | 13.71 | 13.71 | -1.86% | 141,113 |
| Jan 22, 2026 | 13.75 | 14.05 | 13.60 | 13.97 | 13.97 | 2.57% | 175,431 |
| Jan 21, 2026 | 13.66 | 13.74 | 13.35 | 13.62 | 13.62 | -0.07% | 103,990 |