emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	14.50	14.50	14.03	14.07	14.07	-2.76%	183,827
Aug 7, 2026	14.38	14.67	14.29	14.47	14.47	0.42%	163,450
Aug 6, 2026	14.29	14.48	14.22	14.41	14.41	0.98%	109,045
Aug 5, 2026	14.47	14.53	14.27	14.27	14.27	-1.31%	170,270
Aug 4, 2026	14.02	14.50	13.89	14.46	14.46	3.58%	194,262
Aug 3, 2026	14.64	14.77	13.89	13.96	13.96	-4.12%	345,472
Jul 31, 2026	14.49	15.33	14.40	14.56	14.56	0.07%	822,482
Jul 30, 2026	13.93	14.68	13.67	14.55	14.55	4.53%	619,718
Jul 29, 2026	13.64	13.92	13.64	13.92	13.92	2.35%	110,058
Jul 28, 2026	13.60	13.77	13.52	13.60	13.60	-0.87%	121,630
Jul 27, 2026	13.83	13.98	13.45	13.72	13.72	-0.36%	223,984
Jul 24, 2026	13.66	13.82	13.56	13.77	13.77	0.51%	120,723
Jul 23, 2026	13.86	14.00	13.70	13.70	13.70	-1.86%	129,120
Jul 22, 2026	13.87	14.20	13.78	13.96	13.96	0.58%	77,654