emeis Société anonyme (EPA:EMEIS)
France · Delayed Price · Currency is EUR 14.20
-0.13 (-0.91%)
At close: Jan 28, 2026
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 13.41 | 13.74 | 13.25 | 13.63 | 13.63 | 1.04% | 181,982 |
| Jan 19, 2026 | 13.21 | 13.49 | 13.02 | 13.49 | 13.49 | -0.07% | 314,599 |
| Jan 16, 2026 | 14.19 | 14.19 | 13.50 | 13.50 | 13.50 | -4.39% | 412,498 |
| Jan 15, 2026 | 14.79 | 14.89 | 14.00 | 14.12 | 14.12 | -3.22% | 195,837 |
| Jan 14, 2026 | 14.11 | 14.74 | 13.93 | 14.59 | 14.59 | 3.26% | 286,000 |
| Jan 13, 2026 | 14.28 | 14.30 | 13.86 | 14.13 | 14.13 | -0.35% | 183,325 |
| Jan 12, 2026 | 14.62 | 14.67 | 14.18 | 14.18 | 14.18 | -3.14% | 142,694 |
| Jan 9, 2026 | 14.64 | 14.69 | 14.39 | 14.64 | 14.64 | 0.14% | 138,671 |
| Jan 8, 2026 | 13.99 | 14.78 | 13.91 | 14.62 | 14.62 | 3.32% | 381,518 |
| Jan 7, 2026 | 13.66 | 14.15 | 13.53 | 14.15 | 14.15 | 3.36% | 209,557 |
| Jan 6, 2026 | 14.06 | 14.12 | 13.65 | 13.69 | 13.69 | -2.35% | 249,671 |
| Jan 5, 2026 | 14.69 | 14.86 | 14.01 | 14.02 | 14.02 | -4.10% | 222,971 |
| Jan 2, 2026 | 14.24 | 14.89 | 14.24 | 14.62 | 14.62 | 2.02% | 275,131 |
| Dec 31, 2025 | 14.42 | 14.43 | 14.24 | 14.33 | 14.33 | -0.90% | 71,762 |
| Dec 30, 2025 | 13.83 | 14.52 | 13.78 | 14.46 | 14.46 | 4.56% | 399,669 |
| Dec 29, 2025 | 13.70 | 14.04 | 13.70 | 13.83 | 13.83 | 0.95% | 159,305 |
| Dec 24, 2025 | 13.91 | 13.91 | 13.57 | 13.70 | 13.70 | -1.65% | 120,329 |
| Dec 23, 2025 | 13.91 | 14.37 | 13.90 | 13.93 | 13.93 | - | 468,194 |
| Dec 22, 2025 | 13.48 | 13.93 | 13.46 | 13.93 | 13.93 | 4.19% | 411,061 |
| Dec 19, 2025 | 12.69 | 13.46 | 12.58 | 13.37 | 13.37 | 6.70% | 574,200 |
| Dec 18, 2025 | 12.34 | 12.53 | 12.18 | 12.53 | 12.53 | 1.13% | 183,841 |
| Dec 17, 2025 | 12.74 | 12.74 | 12.37 | 12.39 | 12.39 | -2.59% | 240,434 |
| Dec 16, 2025 | 13.08 | 13.08 | 12.68 | 12.72 | 12.72 | -3.05% | 316,473 |
| Dec 15, 2025 | 13.08 | 13.38 | 13.05 | 13.12 | 13.12 | 0.85% | 175,358 |
| Dec 12, 2025 | 13.75 | 13.87 | 12.93 | 13.01 | 13.01 | -2.18% | 381,291 |
| Dec 11, 2025 | 14.14 | 14.27 | 13.05 | 13.30 | 13.30 | -5.94% | 607,772 |
| Dec 10, 2025 | 14.25 | 14.49 | 14.05 | 14.14 | 14.14 | 0.28% | 223,329 |
| Dec 9, 2025 | 14.15 | 14.18 | 13.85 | 14.10 | 14.10 | -0.70% | 187,179 |
| Dec 8, 2025 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 6.93% | 471,478 |
| Dec 5, 2025 | 13.39 | 13.58 | 13.22 | 13.28 | 13.28 | 0.15% | 160,486 |
| Dec 4, 2025 | 13.45 | 13.58 | 13.22 | 13.26 | 13.26 | -0.75% | 150,728 |
| Dec 3, 2025 | 13.45 | 13.52 | 13.20 | 13.36 | 13.36 | -0.30% | 122,194 |
| Dec 2, 2025 | 13.21 | 13.50 | 13.12 | 13.40 | 13.40 | 0.68% | 208,511 |
| Dec 1, 2025 | 13.29 | 13.48 | 13.10 | 13.31 | 13.31 | -0.45% | 178,886 |
| Nov 28, 2025 | 13.45 | 13.52 | 13.27 | 13.37 | 13.37 | -0.45% | 97,357 |
| Nov 27, 2025 | 13.19 | 13.43 | 13.09 | 13.43 | 13.43 | 1.82% | 71,716 |
| Nov 26, 2025 | 13.29 | 13.40 | 13.08 | 13.19 | 13.19 | -0.38% | 109,335 |
| Nov 25, 2025 | 13.38 | 13.55 | 13.21 | 13.24 | 13.24 | -0.90% | 134,621 |
| Nov 24, 2025 | 13.10 | 13.45 | 12.92 | 13.36 | 13.36 | 2.38% | 241,213 |
| Nov 21, 2025 | 12.90 | 13.10 | 12.79 | 13.05 | 13.05 | 1.16% | 139,948 |
| Nov 20, 2025 | 13.30 | 13.43 | 12.82 | 12.90 | 12.90 | -0.85% | 216,972 |
| Nov 19, 2025 | 13.31 | 13.35 | 13.01 | 13.01 | 13.01 | -2.33% | 191,906 |
| Nov 18, 2025 | 13.09 | 13.56 | 13.03 | 13.32 | 13.32 | 0.76% | 132,760 |
| Nov 17, 2025 | 13.40 | 13.59 | 13.02 | 13.22 | 13.22 | -1.86% | 189,254 |