emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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