emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	14.09	14.20	13.75	13.75	13.75	-2.14%	140,288
Mar 16, 2026	13.95	14.18	13.74	14.05	14.05	0.86%	93,045
Mar 13, 2026	13.86	14.17	13.64	13.93	13.93	0.07%	174,514
Mar 12, 2026	14.25	14.30	13.90	13.92	13.92	-2.59%	183,376
Mar 11, 2026	14.60	14.65	14.24	14.29	14.29	-2.39%	142,715
Mar 10, 2026	14.40	14.65	14.26	14.64	14.64	3.32%	236,356
Mar 9, 2026	13.70	14.17	13.53	14.17	14.17	0.93%	258,263
Mar 6, 2026	14.05	14.18	13.82	14.04	14.04	1.30%	166,808
Mar 5, 2026	14.18	14.49	13.76	13.86	13.86	-2.33%	294,673
Mar 4, 2026	14.41	14.49	13.95	14.19	14.19	-1.66%	332,723
Mar 3, 2026	14.95	15.19	14.43	14.43	14.43	-4.56%	279,278
Mar 2, 2026	15.01	15.49	14.60	15.12	15.12	-1.69%	686,621
Feb 27, 2026	14.96	15.39	14.83	15.38	15.38	2.53%	596,974
Feb 26, 2026	14.09	15.07	13.96	15.00	15.00	7.22%	351,238