emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.85	13.94	13.72	13.88	13.88	0.22%	88,487
Jul 20, 2026	14.07	14.11	13.82	13.85	13.85	-1.49%	111,346
Jul 17, 2026	14.16	14.26	14.00	14.06	14.06	-1.33%	103,820
Jul 16, 2026	14.24	14.28	14.07	14.25	14.25	-	60,369
Jul 15, 2026	14.22	14.25	14.01	14.25	14.25	0.21%	81,335
Jul 14, 2026	14.08	14.35	13.94	14.22	14.22	0.92%	110,271
Jul 13, 2026	13.92	14.09	13.71	14.09	14.09	0.93%	180,274
Jul 10, 2026	14.12	14.22	13.94	13.96	13.96	-1.06%	96,962
Jul 9, 2026	14.07	14.17	13.95	14.11	14.11	0.50%	107,797
Jul 8, 2026	14.25	14.28	14.01	14.04	14.04	-1.89%	124,006
Jul 7, 2026	14.56	14.64	14.26	14.31	14.31	-1.78%	129,144
Jul 6, 2026	14.79	14.88	14.55	14.57	14.57	-1.55%	140,925
Jul 3, 2026	14.59	14.84	14.57	14.80	14.80	1.44%	158,625
Jul 2, 2026	14.60	14.66	14.16	14.59	14.59	-0.21%	142,158
Jul 1, 2026	13.99	14.67	13.95	14.62	14.62	4.06%	320,967
Jun 30, 2026	13.90	14.15	13.62	14.05	14.05	1.66%	251,928
Jun 29, 2026	14.51	14.56	13.82	13.82	13.82	-4.69%	176,500
Jun 26, 2026	14.30	14.54	14.27	14.50	14.50	1.26%	257,842
Jun 25, 2026	13.97	14.32	13.89	14.32	14.32	2.58%	152,323
Jun 24, 2026	13.97	13.98	13.57	13.96	13.96	-0.29%	168,279
Jun 23, 2026	14.02	14.34	13.94	14.00	14.00	-0.36%	123,837
Jun 22, 2026	14.40	14.44	13.81	14.05	14.05	-2.43%	171,298
Jun 19, 2026	13.62	14.58	13.61	14.40	14.40	5.49%	320,980
Jun 18, 2026	13.70	13.80	13.45	13.65	13.65	-0.29%	207,487
Jun 17, 2026	13.67	13.69	13.53	13.69	13.69	0.37%	124,236
Jun 16, 2026	13.71	13.84	13.60	13.64	13.64	-0.66%	186,564
Jun 15, 2026	14.42	14.50	13.71	13.73	13.73	-3.11%	325,471
Jun 12, 2026	14.10	14.23	13.93	14.17	14.17	1.36%	114,685
Jun 11, 2026	14.00	14.04	13.81	13.98	13.98	0.07%	109,778
Jun 10, 2026	14.04	14.28	13.85	13.97	13.97	-0.29%	142,168
Jun 9, 2026	14.14	14.27	14.01	14.01	14.01	-0.99%	112,203
Jun 8, 2026	13.90	14.34	13.85	14.15	14.15	1.22%	121,760
Jun 5, 2026	14.18	14.20	13.92	13.98	13.98	-1.20%	106,115
Jun 4, 2026	14.12	14.27	14.00	14.15	14.15	0.43%	166,928
Jun 3, 2026	14.24	14.28	13.93	14.09	14.09	-1.47%	244,546
Jun 2, 2026	14.79	14.82	14.22	14.30	14.30	-3.25%	311,956
Jun 1, 2026	14.90	15.03	14.61	14.78	14.78	-0.81%	187,646
May 29, 2026	15.19	15.31	14.81	14.90	14.90	-1.39%	203,983
May 28, 2026	15.01	15.29	14.85	15.11	15.11	0.53%	159,633
May 27, 2026	14.93	15.17	14.85	15.03	15.03	0.80%	127,425
May 26, 2026	15.08	15.08	14.70	14.91	14.91	-1.19%	119,968
May 25, 2026	14.72	15.19	14.70	15.09	15.09	2.65%	188,855
May 22, 2026	14.62	14.79	14.52	14.70	14.70	0.34%	114,316