EMQQ Emerging Markets Internet UCITS ETF (EPA:EMQQ)
France · Delayed Price · Currency is EUR 10.50
-0.01 (-0.14%)
Last updated: Aug 21, 2025
EPA:EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | 153 |
| Aug 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 0.34% | 152 |
| Aug 20, 2025 | 10.56 | 10.56 | 10.51 | 10.51 | - | -0.34% | 151 |
| Aug 19, 2025 | 10.59 | 10.59 | 10.55 | 10.55 | - | 1.05% | 150 |
| Aug 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | - | 1,922 |
| Aug 15, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | - | 1,921 |
| Aug 14, 2025 | 10.48 | 10.48 | 10.44 | 10.44 | - | 1.91% | 1,920 |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | 9,755 |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | 9,754 |
| Aug 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | 9,753 |
| Aug 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | - | 9,751 |
| Aug 7, 2025 | 10.26 | 10.32 | 10.24 | 10.24 | - | 1.47% | 9,750 |
| Aug 6, 2025 | 10.18 | 10.18 | 10.09 | 10.09 | - | -0.87% | 480 |
| Aug 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | 0.13% | 150 |
| Aug 4, 2025 | 10.14 | 10.21 | 10.14 | 10.17 | - | -1.89% | 700 |
| Aug 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 154 |
| Jul 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 153 |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 152 |
| Jul 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 151 |
| Jul 28, 2025 | 10.41 | 10.41 | 10.37 | 10.37 | - | 0.55% | 150 |
| Jul 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.61% | 150 |
| Jul 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 904 |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 903 |
| Jul 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 902 |
| Jul 21, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | - | 901 |
| Jul 18, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | - | 0.45% | 900 |
| Jul 17, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | - | 1.67% | 2,552 |
| Jul 16, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | - | 1.51% | 4,293 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 405 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 404 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 403 |
| Jul 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -0.53% | 402 |
| Jul 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 52 |
| Jul 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 50 |
| Jul 7, 2025 | 10.00 | 10.06 | 10.00 | 10.06 | - | 1.10% | 50 |
| Jul 4, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | - | -2.91% | 553 |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 384 |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 383 |
| Jul 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 382 |
| Jun 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 381 |
| Jun 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 379 |
| Jun 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 378 |
| Jun 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.25% | 377 |
| Jun 24, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | - | 2.31% | 74 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | - | 0.43% | 150 |
| Jun 20, 2025 | 10.01 | 10.05 | 9.95 | 9.95 | - | -1.14% | 1,125 |
| Jun 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 24 |
| Jun 18, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 23 |
| Jun 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 20 |
| Jun 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | - | 19 |