emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	14.27	14.58	13.97	13.99	13.99	-1.62%	226,404
Feb 24, 2026	14.43	14.76	14.11	14.22	14.22	-2.67%	259,032
Feb 23, 2026	14.72	15.61	14.47	14.61	14.61	2.10%	962,536
Feb 20, 2026	13.72	14.50	13.58	14.31	14.31	4.61%	484,434
Feb 19, 2026	15.34	15.34	13.68	13.68	13.68	-11.68%	1,050,099
Feb 18, 2026	15.53	16.00	14.51	15.49	15.49	1.44%	874,185
Feb 17, 2026	14.55	15.27	14.53	15.27	15.27	4.59%	483,623
Feb 16, 2026	14.69	14.90	14.40	14.60	14.60	-0.54%	116,336
Feb 13, 2026	14.70	14.75	14.25	14.68	14.68	-0.61%	140,365
Feb 12, 2026	14.89	14.97	14.72	14.77	14.77	-0.81%	110,761
Feb 11, 2026	14.72	14.96	14.36	14.89	14.89	0.68%	168,621
Feb 10, 2026	14.50	14.87	14.50	14.79	14.79	2.28%	232,375
Feb 9, 2026	14.19	14.53	14.02	14.46	14.46	2.26%	149,917
Feb 6, 2026	14.39	14.39	13.98	14.14	14.14	-1.67%	148,603