Skip to main content
logo
emeis Société anonyme (EPA:EMEIS)
France flag France · Delayed Price · Currency is EUR
14.29
-0.35 (-2.39%)
At close: Mar 11, 2026

emeis Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202614.6014.6514.2414.2914.29-2.39%142,715
Mar 10, 202614.4014.6514.2614.6414.643.32%236,356
Mar 9, 202613.7014.1713.5314.1714.170.93%258,263
Mar 6, 202614.0514.1813.8214.0414.041.30%166,808
Mar 5, 202614.1814.4913.7613.8613.86-2.33%294,673
Mar 4, 202614.4114.4913.9514.1914.19-1.66%332,723
Mar 3, 202614.9515.1914.4314.4314.43-4.56%279,278
Mar 2, 202615.0115.4914.6015.1215.12-1.69%686,621
Feb 27, 202614.9615.3914.8315.3815.382.53%596,974
Feb 26, 202614.0915.0713.9615.0015.007.22%351,238
Feb 25, 202614.2714.5813.9713.9913.99-1.62%226,404
Feb 24, 202614.4314.7614.1114.2214.22-2.67%259,032
Feb 23, 202614.7215.6114.4714.6114.612.10%962,536
Feb 20, 202613.7214.5013.5814.3114.314.61%484,434
Feb 19, 202615.3415.3413.6813.6813.68-11.68%1,050,099
Feb 18, 202615.5316.0014.5115.4915.491.44%874,185
Feb 17, 202614.5515.2714.5315.2715.274.59%483,623
Feb 16, 202614.6914.9014.4014.6014.60-0.54%116,336
Feb 13, 202614.7014.7514.2514.6814.68-0.61%140,365
Feb 12, 202614.8914.9714.7214.7714.77-0.81%110,761
Feb 11, 202614.7214.9614.3614.8914.890.68%168,621
Feb 10, 202614.5014.8714.5014.7914.792.28%232,375
Feb 9, 202614.1914.5314.0214.4614.462.26%149,917
Feb 6, 202614.3914.3913.9814.1414.14-1.67%148,603
Feb 5, 202614.1014.3813.9714.3814.380.77%96,973
Feb 4, 202614.0614.6113.9614.2714.272.22%269,697
Feb 3, 202614.2414.2713.9613.9613.96-1.69%163,586
Feb 2, 202613.5114.2713.3414.2014.204.26%195,673
Jan 30, 202613.5813.8613.4213.6213.620.52%176,117
Jan 29, 202614.2914.4513.5413.5513.55-4.58%172,358
Jan 28, 202614.3214.4914.1014.2014.20-0.91%131,442
Jan 27, 202613.8114.3313.7514.3314.332.58%219,565
Jan 26, 202613.7913.9813.6013.9713.971.90%135,969
Jan 23, 202613.9113.9813.6513.7113.71-1.86%141,113
Jan 22, 202613.7514.0513.6013.9713.972.57%175,431
Jan 21, 202613.6613.7413.3513.6213.62-0.07%103,990
Jan 20, 202613.4113.7413.2513.6313.631.04%181,982
Jan 19, 202613.2113.4913.0213.4913.49-0.07%314,599
Jan 16, 202614.1914.1913.5013.5013.50-4.39%412,498
Jan 15, 202614.7914.8914.0014.1214.12-3.22%195,837
Jan 14, 202614.1114.7413.9314.5914.593.26%286,000
Jan 13, 202614.2814.3013.8614.1314.13-0.35%183,325
Jan 12, 202614.6214.6714.1814.1814.18-3.14%142,694
Jan 9, 202614.6414.6914.3914.6414.640.14%138,671
Jan 8, 202613.9914.7813.9114.6214.623.32%381,518
Jan 7, 202613.6614.1513.5314.1514.153.36%209,557
Jan 6, 202614.0614.1213.6513.6913.69-2.35%249,671
Jan 5, 202614.6914.8614.0114.0214.02-4.10%222,971
Jan 2, 202614.2414.8914.2414.6214.622.02%275,131
Dec 31, 202514.4214.4314.2414.3314.33-0.90%71,762