emeis Société anonyme (EPA:EMEIS)
France · Delayed Price · Currency is EUR 12.21
-0.23 (-1.85%)
Aug 29, 2025, 5:35 PM CET
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.49 | 12.68 | 12.20 | 12.21 | 12.21 | -1.85% | 235,380 |
| Aug 28, 2025 | 12.72 | 12.99 | 12.44 | 12.44 | 12.44 | -2.58% | 344,928 |
| Aug 27, 2025 | 12.99 | 13.19 | 12.72 | 12.77 | 12.77 | -1.77% | 316,208 |
| Aug 26, 2025 | 13.78 | 13.92 | 12.97 | 13.00 | 13.00 | -8.45% | 665,765 |
| Aug 25, 2025 | 14.93 | 15.11 | 14.20 | 14.20 | 14.20 | -5.14% | 303,852 |
| Aug 22, 2025 | 14.80 | 15.07 | 14.65 | 14.97 | 14.97 | 0.81% | 510,881 |
| Aug 21, 2025 | 14.21 | 14.98 | 14.21 | 14.85 | 14.85 | 4.28% | 388,299 |
| Aug 20, 2025 | 13.91 | 14.32 | 13.91 | 14.24 | 14.24 | 0.78% | 109,185 |
| Aug 19, 2025 | 14.18 | 14.29 | 13.76 | 14.13 | 14.13 | -0.77% | 244,014 |
| Aug 18, 2025 | 14.00 | 14.39 | 13.83 | 14.24 | 14.24 | 1.93% | 380,977 |
| Aug 15, 2025 | 13.78 | 14.05 | 13.61 | 13.97 | 13.97 | 2.65% | 286,052 |
| Aug 14, 2025 | 13.13 | 13.80 | 13.12 | 13.61 | 13.61 | 3.34% | 341,980 |
| Aug 13, 2025 | 13.48 | 13.69 | 13.09 | 13.17 | 13.17 | -1.72% | 244,723 |
| Aug 12, 2025 | 13.47 | 13.52 | 13.05 | 13.40 | 13.40 | -0.45% | 209,165 |
| Aug 11, 2025 | 13.09 | 13.77 | 12.99 | 13.46 | 13.46 | 3.62% | 391,297 |
| Aug 8, 2025 | 12.96 | 13.06 | 12.89 | 12.99 | 12.99 | 0.23% | 159,435 |
| Aug 7, 2025 | 12.79 | 13.02 | 12.63 | 12.96 | 12.96 | 1.25% | 124,117 |
| Aug 6, 2025 | 13.15 | 13.26 | 12.80 | 12.80 | 12.80 | -1.92% | 165,461 |
| Aug 5, 2025 | 13.06 | 13.15 | 12.72 | 13.05 | 13.05 | 1.16% | 271,626 |
| Aug 4, 2025 | 13.52 | 13.68 | 12.83 | 12.90 | 12.90 | -6.11% | 496,836 |
| Aug 1, 2025 | 13.61 | 13.76 | 13.15 | 13.74 | 13.74 | 0.73% | 497,245 |
| Jul 31, 2025 | 12.65 | 14.22 | 12.60 | 13.64 | 13.64 | 15.01% | 3,306,062 |
| Jul 30, 2025 | 12.80 | 12.85 | 11.19 | 11.86 | 11.86 | -8.77% | 1,154,548 |
| Jul 29, 2025 | 12.75 | 13.00 | 12.11 | 13.00 | 13.00 | 1.96% | 625,739 |
| Jul 28, 2025 | 11.49 | 12.75 | 11.41 | 12.75 | 12.75 | 10.01% | 1,529,068 |
| Jul 25, 2025 | 10.51 | 11.59 | 10.43 | 11.59 | 11.59 | 10.28% | 538,823 |
| Jul 24, 2025 | 10.80 | 10.88 | 10.50 | 10.51 | 10.51 | -2.41% | 269,047 |
| Jul 23, 2025 | 10.79 | 10.90 | 10.72 | 10.77 | 10.77 | 1.03% | 118,404 |
| Jul 22, 2025 | 10.70 | 10.87 | 10.53 | 10.66 | 10.66 | -0.37% | 208,016 |
| Jul 21, 2025 | 10.68 | 10.78 | 10.52 | 10.70 | 10.70 | 0.19% | 294,631 |
| Jul 18, 2025 | 11.06 | 11.09 | 10.68 | 10.68 | 10.68 | -2.64% | 326,431 |
| Jul 17, 2025 | 11.09 | 11.22 | 10.75 | 10.97 | 10.97 | -0.45% | 337,278 |
| Jul 16, 2025 | 11.15 | 11.30 | 11.02 | 11.02 | 11.02 | -1.17% | 221,255 |
| Jul 15, 2025 | 11.46 | 11.56 | 11.08 | 11.15 | 11.15 | -2.79% | 359,499 |
| Jul 14, 2025 | 11.41 | 11.62 | 11.31 | 11.47 | 11.47 | -0.35% | 223,847 |
| Jul 11, 2025 | 12.25 | 12.38 | 11.41 | 11.51 | 11.51 | -5.96% | 473,700 |
| Jul 10, 2025 | 11.60 | 12.37 | 11.57 | 12.24 | 12.24 | 5.97% | 829,309 |
| Jul 9, 2025 | 11.51 | 11.55 | 11.11 | 11.55 | 11.55 | 0.61% | 319,119 |
| Jul 8, 2025 | 11.47 | 11.59 | 11.24 | 11.48 | 11.48 | 0.61% | 159,369 |
| Jul 7, 2025 | 11.71 | 11.79 | 11.22 | 11.41 | 11.41 | -3.14% | 259,265 |
| Jul 4, 2025 | 11.76 | 11.91 | 11.50 | 11.78 | 11.78 | 0.51% | 223,844 |
| Jul 3, 2025 | 11.71 | 12.05 | 11.50 | 11.72 | 11.72 | -0.17% | 605,763 |
| Jul 2, 2025 | 11.05 | 11.79 | 10.90 | 11.74 | 11.74 | 6.24% | 698,129 |
| Jul 1, 2025 | 11.24 | 11.48 | 10.91 | 11.05 | 11.05 | -1.69% | 318,305 |
| Jun 30, 2025 | 10.62 | 11.53 | 10.57 | 11.24 | 11.24 | 6.04% | 903,898 |
| Jun 27, 2025 | 10.49 | 10.94 | 10.47 | 10.60 | 10.60 | 0.95% | 392,645 |
| Jun 26, 2025 | 11.67 | 11.80 | 9.94 | 10.50 | 10.50 | -9.01% | 1,717,021 |
| Jun 25, 2025 | 11.31 | 11.90 | 11.19 | 11.54 | 11.54 | 1.85% | 696,410 |
| Jun 24, 2025 | 10.71 | 11.54 | 10.64 | 11.33 | 11.33 | 7.60% | 899,366 |
| Jun 23, 2025 | 10.87 | 11.04 | 10.47 | 10.53 | 10.53 | -4.45% | 290,516 |