emeis Société anonyme (EPA:EMEIS)
France · Delayed Price · Currency is EUR 10.02
-0.39 (-3.75%)
Oct 19, 2026, 5:35 PM CET
emeis Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.24 | 10.25 | 9.73 | 10.02 | 10.02 | -3.75% | 248,207 |
| Oct 16, 2026 | 10.24 | 10.54 | 10.10 | 10.41 | 10.41 | 1.66% | 139,486 |
| Oct 15, 2026 | 10.12 | 10.24 | 10.05 | 10.24 | 10.24 | 0.49% | 101,511 |
| Oct 14, 2026 | 10.11 | 10.26 | 10.06 | 10.19 | 10.19 | 0.89% | 120,117 |
| Oct 13, 2026 | 10.04 | 10.18 | 9.80 | 10.10 | 10.10 | 1.61% | 345,203 |
| Oct 12, 2026 | 10.14 | 10.27 | 9.91 | 9.94 | 9.94 | -1.09% | 307,692 |
| Oct 9, 2026 | 9.94 | 10.15 | 9.88 | 10.05 | 10.05 | 1.67% | 254,011 |
| Oct 8, 2026 | 10.19 | 10.19 | 9.54 | 9.89 | 9.89 | -3.56% | 381,012 |
| Oct 7, 2026 | 10.12 | 10.33 | 10.10 | 10.25 | 10.25 | 0.39% | 315,556 |
| Oct 6, 2026 | 10.12 | 10.30 | 9.95 | 10.21 | 10.21 | 1.90% | 248,905 |
| Oct 5, 2026 | 9.99 | 10.14 | 9.85 | 10.02 | 10.02 | 0.35% | 289,464 |
| Oct 2, 2026 | 10.26 | 10.28 | 9.99 | 9.99 | 9.99 | -3.25% | 350,262 |
| Oct 1, 2026 | 10.78 | 10.78 | 10.08 | 10.32 | 10.32 | -4.71% | 494,519 |
| Sep 30, 2026 | 10.83 | 11.08 | 10.79 | 10.83 | 10.83 | -0.09% | 184,622 |
| Sep 29, 2026 | 11.00 | 11.18 | 10.84 | 10.84 | 10.84 | -1.63% | 204,558 |
| Sep 28, 2026 | 11.25 | 11.58 | 11.02 | 11.02 | 11.02 | -2.48% | 191,683 |
| Sep 25, 2026 | 11.62 | 11.69 | 11.25 | 11.30 | 11.30 | -2.33% | 296,703 |
| Sep 24, 2026 | 12.06 | 12.06 | 11.54 | 11.57 | 11.57 | -3.98% | 241,476 |
| Sep 23, 2026 | 11.97 | 12.13 | 11.94 | 12.05 | 12.05 | 0.67% | 81,422 |
| Sep 22, 2026 | 12.20 | 12.22 | 11.88 | 11.97 | 11.97 | -1.56% | 124,149 |
| Sep 21, 2026 | 12.00 | 12.28 | 11.78 | 12.16 | 12.16 | 1.84% | 204,663 |
| Sep 18, 2026 | 12.44 | 12.44 | 11.90 | 11.94 | 11.94 | -4.10% | 280,771 |
| Sep 17, 2026 | 12.41 | 12.56 | 12.39 | 12.45 | 12.45 | 0.40% | 81,532 |
| Sep 16, 2026 | 12.32 | 12.51 | 12.15 | 12.40 | 12.40 | 0.57% | 127,851 |
| Sep 15, 2026 | 12.45 | 12.45 | 12.22 | 12.33 | 12.33 | -1.04% | 109,525 |
| Sep 14, 2026 | 12.50 | 12.62 | 12.30 | 12.46 | 12.46 | -0.48% | 107,487 |
| Sep 11, 2026 | 12.61 | 12.68 | 12.46 | 12.52 | 12.52 | -0.79% | 156,486 |
| Sep 10, 2026 | 12.60 | 12.79 | 12.54 | 12.62 | 12.62 | -0.55% | 112,870 |
| Sep 9, 2026 | 12.80 | 12.80 | 12.61 | 12.69 | 12.69 | -1.17% | 84,051 |
| Sep 8, 2026 | 12.71 | 12.84 | 12.66 | 12.84 | 12.84 | 0.94% | 55,044 |
| Sep 7, 2026 | 12.81 | 12.83 | 12.63 | 12.72 | 12.72 | -0.78% | 103,844 |
| Sep 4, 2026 | 13.08 | 13.12 | 12.82 | 12.82 | 12.82 | -1.91% | 129,480 |
| Sep 3, 2026 | 12.76 | 13.19 | 12.67 | 13.07 | 13.07 | 2.51% | 115,236 |
| Sep 2, 2026 | 13.18 | 13.22 | 12.75 | 12.75 | 12.75 | -3.34% | 124,084 |
| Sep 1, 2026 | 13.05 | 13.22 | 13.02 | 13.19 | 13.19 | 0.84% | 128,837 |
| Aug 31, 2026 | 12.62 | 13.20 | 12.55 | 13.08 | 13.08 | 2.83% | 238,548 |
| Aug 28, 2026 | 12.70 | 12.90 | 12.53 | 12.72 | 12.72 | 0.47% | 257,586 |
| Aug 27, 2026 | 13.59 | 13.61 | 12.48 | 12.66 | 12.66 | -6.57% | 844,315 |
| Aug 26, 2026 | 13.81 | 13.82 | 13.55 | 13.55 | 13.55 | -1.81% | 240,487 |
| Aug 25, 2026 | 14.06 | 14.08 | 13.80 | 13.80 | 13.80 | -1.92% | 143,553 |
| Aug 24, 2026 | 13.94 | 14.12 | 13.87 | 14.07 | 14.07 | 0.64% | 92,986 |
| Aug 21, 2026 | 14.06 | 14.08 | 13.92 | 13.98 | 13.98 | -0.64% | 101,989 |
| Aug 20, 2026 | 14.18 | 14.25 | 13.99 | 14.07 | 14.07 | -0.71% | 79,965 |
| Aug 19, 2026 | 14.04 | 14.25 | 13.96 | 14.17 | 14.17 | 0.85% | 90,579 |
| Aug 18, 2026 | 14.08 | 14.12 | 13.98 | 14.05 | 14.05 | -0.50% | 90,426 |
| Aug 17, 2026 | 14.24 | 14.28 | 14.02 | 14.12 | 14.12 | -0.77% | 89,433 |
| Aug 14, 2026 | 14.46 | 14.50 | 14.18 | 14.23 | 14.23 | -1.52% | 119,929 |
| Aug 13, 2026 | 14.09 | 14.59 | 14.06 | 14.45 | 14.45 | 2.63% | 243,822 |
| Aug 12, 2026 | 14.02 | 14.08 | 13.87 | 14.08 | 14.08 | 0.50% | 241,118 |
| Aug 11, 2026 | 14.08 | 14.10 | 13.91 | 14.01 | 14.01 | -0.43% | 192,062 |