EMQQ Emerging Markets Internet UCITS ETF (EPA:EMQQ)
France · Delayed Price · Currency is EUR 8.46
+0.11 (1.28%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:EMQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.40 | 8.40 | 8.40 | 8.46 | 8.46 | 1.28% | - |
| Sep 21, 2026 | 8.27 | 8.36 | 8.27 | 8.35 | 8.35 | 0.97% | 1,795 |
| Sep 18, 2026 | 8.27 | 8.31 | 8.25 | 8.27 | 8.27 | 0.23% | 975 |
| Sep 17, 2026 | 8.24 | 8.30 | 8.24 | 8.25 | 8.25 | 0.43% | 250 |
| Sep 16, 2026 | 8.27 | 8.32 | 8.27 | 8.22 | 8.21 | -0.80% | 375 |
| Sep 15, 2026 | 8.39 | 8.40 | 8.28 | 8.28 | 8.28 | -0.90% | 1,095 |
| Sep 14, 2026 | 8.31 | 8.36 | 8.27 | 8.36 | 8.36 | -0.22% | 1,092 |
| Sep 11, 2026 | 8.37 | 8.41 | 8.37 | 8.38 | 8.37 | 0.54% | 202 |
| Sep 10, 2026 | 8.31 | 8.38 | 8.31 | 8.33 | 8.33 | -0.19% | 2,846 |
| Sep 9, 2026 | 8.52 | 8.52 | 8.40 | 8.35 | 8.35 | -2.44% | 484 |
| Sep 8, 2026 | 8.63 | 8.66 | 8.48 | 8.55 | 8.55 | -0.69% | 1,194 |
| Sep 7, 2026 | 8.64 | 8.66 | 8.64 | 8.61 | 8.61 | -1.14% | 562 |
| Sep 4, 2026 | 8.72 | 8.79 | 8.66 | 8.71 | 8.71 | 0.76% | 562 |
| Sep 3, 2026 | 8.61 | 8.62 | 8.60 | 8.65 | 8.65 | -0.44% | 183 |
| Sep 2, 2026 | 8.61 | 8.63 | 8.54 | 8.69 | 8.69 | 0.89% | 263 |
| Sep 1, 2026 | 8.62 | 8.62 | 8.55 | 8.61 | 8.61 | -0.84% | 271 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.79 | 8.68 | 8.68 | -1.29% | 49 |
| Aug 28, 2026 | 8.72 | 8.76 | 8.72 | 8.80 | 8.79 | 1.48% | 69 |
| Aug 27, 2026 | 8.78 | 8.78 | 8.74 | 8.67 | 8.67 | -1.44% | 358 |
| Aug 26, 2026 | 8.83 | 8.86 | 8.83 | 8.79 | 8.79 | 0.22% | 99 |
| Aug 25, 2026 | 8.71 | 8.77 | 8.70 | 8.77 | 8.77 | 0.30% | 174 |
| Aug 24, 2026 | 8.71 | 8.74 | 8.70 | 8.75 | 8.75 | -0.62% | 1,372 |
| Aug 21, 2026 | 8.79 | 8.81 | 8.75 | 8.80 | 8.80 | 0.86% | 1,234 |
| Aug 20, 2026 | 8.83 | 8.83 | 8.79 | 8.73 | 8.73 | -0.34% | 191 |
| Aug 19, 2026 | 8.69 | 8.79 | 8.69 | 8.76 | 8.76 | 0.44% | 1,515 |
| Aug 18, 2026 | 8.78 | 8.78 | 8.67 | 8.72 | 8.72 | -0.87% | 574 |
| Aug 17, 2026 | 8.88 | 8.93 | 8.87 | 8.80 | 8.80 | -0.68% | 248 |
| Aug 14, 2026 | 8.86 | 8.91 | 8.83 | 8.86 | 8.86 | 0.10% | 243 |
| Aug 13, 2026 | 8.95 | 8.95 | 8.92 | 8.85 | 8.85 | -1.27% | 250 |
| Aug 12, 2026 | 9.06 | 9.08 | 8.97 | 8.96 | 8.96 | -1.51% | 225 |
| Aug 11, 2026 | 8.99 | 9.04 | 8.97 | 9.10 | 9.10 | 0.83% | 6,702 |
| Aug 10, 2026 | 8.97 | 9.00 | 8.96 | 9.02 | 9.02 | 0.66% | 450 |
| Aug 7, 2026 | 8.95 | 9.00 | 8.92 | 8.96 | 8.96 | -0.03% | 256 |
| Aug 6, 2026 | 8.98 | 9.05 | 8.98 | 8.97 | 8.97 | -1.16% | 1,093 |
| Aug 5, 2026 | 9.08 | 9.15 | 9.08 | 9.07 | 9.07 | -0.14% | 3,298 |
| Aug 4, 2026 | 9.09 | 9.10 | 9.04 | 9.09 | 9.09 | 0.48% | 426 |
| Aug 3, 2026 | 8.99 | 9.03 | 8.96 | 9.04 | 9.04 | 2.18% | 2,658 |
| Jul 31, 2026 | 8.89 | 8.90 | 8.89 | 8.85 | 8.85 | 0.85% | 1,364 |
| Jul 30, 2026 | 8.81 | 8.81 | 8.77 | 8.77 | 8.77 | -0.42% | 123 |
| Jul 29, 2026 | 8.86 | 8.88 | 8.82 | 8.81 | 8.81 | 0.38% | 520 |
| Jul 28, 2026 | 8.69 | 8.74 | 8.69 | 8.78 | 8.78 | 0.86% | 393 |
| Jul 27, 2026 | 8.58 | 8.63 | 8.58 | 8.70 | 8.70 | 2.37% | 96 |
| Jul 24, 2026 | 8.43 | 8.49 | 8.43 | 8.50 | 8.50 | 0.73% | 138 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.51 | 8.44 | 8.44 | -1.35% | 221 |
| Jul 22, 2026 | 8.56 | 8.63 | 8.56 | 8.56 | 8.55 | -1.46% | 3,665 |
| Jul 21, 2026 | 8.77 | 8.77 | 8.71 | 8.68 | 8.68 | -0.96% | 546 |
| Jul 20, 2026 | 8.69 | 8.75 | 8.67 | 8.77 | 8.77 | 2.39% | 1,253 |
| Jul 17, 2026 | 8.63 | 8.63 | 8.55 | 8.56 | 8.56 | -2.43% | 692 |
| Jul 16, 2026 | 8.80 | 8.85 | 8.80 | 8.78 | 8.77 | -0.58% | 129 |
| Jul 15, 2026 | 8.73 | 8.85 | 8.73 | 8.83 | 8.83 | 2.33% | 200 |