emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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