emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.76	14.98	14.45	14.65	14.65	-0.54%	199,064
May 20, 2026	14.55	14.80	14.42	14.73	14.73	1.10%	160,049
May 19, 2026	14.96	15.19	14.57	14.57	14.57	-1.15%	256,509
May 18, 2026	14.96	14.96	14.55	14.74	14.74	-2.64%	216,544
May 15, 2026	15.18	15.38	15.00	15.14	15.14	-1.24%	260,628
May 14, 2026	14.88	15.41	14.88	15.33	15.33	4.00%	427,579
May 13, 2026	14.38	14.74	14.26	14.74	14.74	2.29%	138,608
May 12, 2026	14.59	14.60	14.26	14.41	14.41	-1.64%	185,313
May 11, 2026	15.22	15.31	14.41	14.65	14.65	-3.17%	287,656
May 8, 2026	15.25	15.25	14.76	15.13	15.13	-0.33%	210,552
May 7, 2026	15.11	15.60	14.96	15.18	15.18	-0.72%	906,674
May 6, 2026	15.12	15.38	14.72	15.29	15.29	1.87%	501,804
May 5, 2026	14.39	15.11	14.39	15.01	15.01	4.09%	264,131
May 4, 2026	14.45	14.60	14.27	14.42	14.42	0.63%	75,180
Apr 30, 2026	14.35	14.50	14.16	14.33	14.33	-0.28%	129,838
Apr 29, 2026	14.60	14.66	14.23	14.37	14.37	-1.58%	113,612
Apr 28, 2026	14.76	15.14	14.45	14.60	14.60	-0.88%	320,564
Apr 27, 2026	14.31	14.87	14.23	14.73	14.73	3.30%	294,855
Apr 24, 2026	14.10	14.50	13.94	14.26	14.26	0.71%	259,065
Apr 23, 2026	13.81	14.18	13.76	14.16	14.16	2.39%	99,731
Apr 22, 2026	13.74	14.18	13.55	13.83	13.83	0.73%	141,570
Apr 21, 2026	13.80	13.85	13.58	13.73	13.73	0.15%	129,996
Apr 20, 2026	13.81	13.88	13.57	13.71	13.71	-2.14%	173,351
Apr 17, 2026	13.98	14.19	13.81	14.01	14.01	0.72%	240,416
Apr 16, 2026	13.77	13.96	13.61	13.91	13.91	1.53%	128,781
Apr 15, 2026	13.43	13.73	13.41	13.70	13.70	2.32%	147,968
Apr 14, 2026	13.55	13.61	13.37	13.39	13.39	-0.59%	155,504
Apr 13, 2026	13.51	13.58	13.33	13.47	13.47	-1.32%	207,770
Apr 10, 2026	13.85	14.02	13.53	13.65	13.65	-1.16%	291,375
Apr 9, 2026	14.98	15.00	13.73	13.81	13.81	-8.30%	728,059
Apr 8, 2026	14.50	15.19	14.37	15.06	15.06	6.96%	884,033
Apr 7, 2026	13.84	14.40	13.79	14.08	14.08	2.77%	431,037
Apr 2, 2026	13.60	13.83	13.36	13.70	13.70	-1.23%	199,311
Apr 1, 2026	13.41	13.87	13.28	13.87	13.87	6.37%	312,863
Mar 31, 2026	12.85	13.28	12.77	13.04	13.04	1.24%	177,017
Mar 30, 2026	12.37	12.89	12.04	12.88	12.88	3.95%	220,041
Mar 27, 2026	12.24	12.39	11.77	12.39	12.39	1.06%	344,721
Mar 26, 2026	12.88	12.88	12.26	12.26	12.26	-4.81%	305,763
Mar 25, 2026	13.19	13.29	12.81	12.88	12.88	-0.69%	223,353
Mar 24, 2026	13.61	13.62	12.79	12.97	12.97	-4.07%	258,223
Mar 23, 2026	13.10	13.77	13.00	13.52	13.52	0.67%	254,125
Mar 20, 2026	13.86	14.17	13.35	13.43	13.43	-2.11%	363,707
Mar 19, 2026	14.08	14.18	13.72	13.72	13.72	-4.06%	235,623
Mar 18, 2026	13.89	14.42	13.89	14.30	14.30	4.00%	178,272