emeis Société anonyme (EPA:EMEIS)
France · Delayed Price · Currency is EUR 13.70
-0.61 (-4.26%)
Nov 3, 2025, 5:35 PM CET
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.65 | 14.69 | 13.70 | 13.70 | 13.70 | -4.26% | 359,438 |
| Oct 31, 2025 | 14.60 | 14.89 | 14.31 | 14.31 | 14.31 | -1.85% | 217,399 |
| Oct 30, 2025 | 15.61 | 15.76 | 14.40 | 14.58 | 14.58 | -7.19% | 553,290 |
| Oct 29, 2025 | 15.00 | 16.01 | 14.91 | 15.71 | 15.71 | 9.32% | 1,004,221 |
| Oct 28, 2025 | 14.45 | 14.47 | 13.69 | 14.37 | 14.37 | -1.71% | 409,026 |
| Oct 27, 2025 | 14.49 | 14.65 | 14.27 | 14.62 | 14.62 | 1.81% | 193,083 |
| Oct 24, 2025 | 14.09 | 14.37 | 13.94 | 14.36 | 14.36 | 2.57% | 213,417 |
| Oct 23, 2025 | 13.63 | 14.45 | 13.63 | 14.00 | 14.00 | 2.64% | 261,191 |
| Oct 22, 2025 | 13.82 | 13.85 | 13.57 | 13.64 | 13.64 | -1.45% | 219,051 |
| Oct 21, 2025 | 14.10 | 14.15 | 13.69 | 13.84 | 13.84 | -2.05% | 182,198 |
| Oct 20, 2025 | 14.55 | 14.59 | 13.79 | 14.13 | 14.13 | -2.48% | 363,250 |
| Oct 17, 2025 | 14.49 | 14.59 | 14.26 | 14.49 | 14.49 | -1.02% | 292,564 |
| Oct 16, 2025 | 15.03 | 15.28 | 14.58 | 14.64 | 14.64 | -2.85% | 252,686 |
| Oct 15, 2025 | 15.59 | 15.91 | 15.03 | 15.07 | 15.07 | -1.50% | 322,871 |
| Oct 14, 2025 | 15.05 | 15.35 | 14.72 | 15.30 | 15.30 | 0.72% | 359,529 |
| Oct 13, 2025 | 15.16 | 15.42 | 15.01 | 15.19 | 15.19 | 1.27% | 294,960 |
| Oct 10, 2025 | 15.50 | 16.19 | 15.00 | 15.00 | 15.00 | -3.29% | 683,797 |
| Oct 9, 2025 | 14.58 | 15.58 | 14.57 | 15.51 | 15.51 | 6.45% | 539,401 |
| Oct 8, 2025 | 14.39 | 15.12 | 14.36 | 14.57 | 14.57 | 2.32% | 616,348 |
| Oct 7, 2025 | 13.85 | 14.25 | 13.77 | 14.24 | 14.24 | 3.04% | 250,795 |
| Oct 6, 2025 | 14.36 | 14.47 | 13.36 | 13.82 | 13.82 | -5.99% | 714,623 |
| Oct 3, 2025 | 14.50 | 14.93 | 14.37 | 14.70 | 14.70 | 0.62% | 321,743 |
| Oct 2, 2025 | 14.99 | 14.99 | 14.32 | 14.61 | 14.61 | -1.55% | 360,416 |
| Oct 1, 2025 | 14.70 | 15.23 | 14.48 | 14.84 | 14.84 | 0.54% | 478,204 |
| Sep 30, 2025 | 14.40 | 14.99 | 13.55 | 14.76 | 14.76 | 5.43% | 1,103,468 |
| Sep 29, 2025 | 13.89 | 14.20 | 13.62 | 14.00 | 14.00 | 3.32% | 395,703 |
| Sep 26, 2025 | 13.56 | 14.18 | 13.44 | 13.55 | 13.55 | -0.15% | 455,900 |
| Sep 25, 2025 | 13.40 | 13.65 | 13.21 | 13.57 | 13.57 | 1.34% | 339,020 |
| Sep 24, 2025 | 12.60 | 13.71 | 12.58 | 13.39 | 13.39 | 10.21% | 929,349 |
| Sep 23, 2025 | 12.49 | 12.70 | 12.15 | 12.15 | 12.15 | -0.90% | 221,505 |
| Sep 22, 2025 | 12.41 | 12.41 | 12.10 | 12.26 | 12.26 | -2.00% | 195,301 |
| Sep 19, 2025 | 12.11 | 12.68 | 12.11 | 12.51 | 12.51 | 3.65% | 3,142,604 |
| Sep 18, 2025 | 11.89 | 12.39 | 11.89 | 12.07 | 12.07 | 1.77% | 251,681 |
| Sep 17, 2025 | 12.19 | 12.27 | 11.61 | 11.86 | 11.86 | -1.66% | 198,360 |
| Sep 16, 2025 | 12.07 | 12.12 | 11.88 | 12.06 | 12.06 | 0.25% | 135,369 |
| Sep 15, 2025 | 12.00 | 12.38 | 11.88 | 12.03 | 12.03 | 0.25% | 261,468 |
| Sep 12, 2025 | 12.15 | 12.38 | 11.95 | 12.00 | 12.00 | -0.33% | 250,635 |
| Sep 11, 2025 | 11.76 | 12.20 | 11.49 | 12.04 | 12.04 | 3.70% | 374,644 |
| Sep 10, 2025 | 11.19 | 11.73 | 11.18 | 11.61 | 11.61 | 4.78% | 388,379 |
| Sep 9, 2025 | 10.75 | 11.13 | 10.72 | 11.08 | 11.08 | 3.07% | 215,573 |
| Sep 8, 2025 | 11.01 | 11.13 | 10.73 | 10.75 | 10.75 | -2.27% | 226,597 |
| Sep 5, 2025 | 11.29 | 11.46 | 10.93 | 11.00 | 11.00 | -1.52% | 225,688 |
| Sep 4, 2025 | 10.91 | 11.24 | 10.86 | 11.17 | 11.17 | 1.92% | 341,138 |
| Sep 3, 2025 | 11.39 | 11.48 | 10.96 | 10.96 | 10.96 | -3.35% | 387,512 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.23 | 11.34 | 11.34 | -4.38% | 351,922 |
| Sep 1, 2025 | 12.21 | 12.38 | 11.83 | 11.86 | 11.86 | -2.87% | 228,805 |
| 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 |