ETR:EMGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.92	30.08	29.92	30.08	30.08	0.43%	5
Sep 21, 2026	29.57	29.95	29.57	29.95	29.95	1.82%	737
Sep 18, 2026	29.56	29.56	29.37	29.41	29.41	0.20%	586
Sep 17, 2026	29.18	29.35	29.17	29.35	29.35	0.95%	293
Sep 16, 2026	29.06	29.18	28.99	29.08	29.08	0.73%	249
Sep 15, 2026	29.17	29.17	28.87	28.87	28.87	-0.55%	2,706
Sep 14, 2026	29.10	29.10	28.95	29.03	29.03	-1.04%	8
Sep 11, 2026	29.18	29.33	29.18	29.33	29.33	0.96%	86
Sep 10, 2026	29.41	29.41	29.05	29.05	29.05	-1.16%	237
Sep 9, 2026	29.58	29.58	29.39	29.39	29.39	-0.76%	39
Sep 8, 2026	29.53	29.66	29.30	29.62	29.62	0.17%	462
Sep 7, 2026	29.88	29.94	29.57	29.57	29.57	-0.25%	707
Sep 4, 2026	29.59	29.69	29.59	29.64	29.64	0.80%	16
Sep 3, 2026	29.28	29.41	29.28	29.41	29.41	-	63
Sep 2, 2026	29.36	29.41	29.15	29.41	29.41	-0.20%	698
Sep 1, 2026	29.63	29.83	29.36	29.47	29.47	0.77%	2
Aug 31, 2026	29.38	29.97	29.24	29.24	29.24	-1.00%	432
Aug 28, 2026	29.51	29.54	29.50	29.54	29.54	0.87%	229
Aug 27, 2026	29.34	29.34	29.28	29.28	29.28	0.10%	13
Aug 26, 2026	29.57	29.57	29.25	29.25	29.25	0.52%	184
Aug 25, 2026	29.03	29.12	29.01	29.10	29.10	0.80%	341
Aug 24, 2026	29.13	29.13	28.86	28.87	28.87	-0.67%	23
Aug 21, 2026	29.02	29.08	29.02	29.07	29.07	1.01%	79
Aug 20, 2026	28.92	28.92	28.71	28.78	28.78	-0.29%	532
Aug 19, 2026	28.89	28.89	28.86	28.86	28.86	-0.09%	245
Aug 18, 2026	29.18	29.21	28.89	28.89	28.89	-1.58%	778
Aug 17, 2026	29.66	29.66	29.26	29.35	29.35	0.69%	844
Aug 14, 2026	29.56	29.56	29.15	29.15	29.15	-0.73%	646
Aug 13, 2026	29.42	29.42	29.37	29.37	29.37	-0.09%	288
Aug 12, 2026	29.32	29.45	29.32	29.39	29.39	0.43%	569
Aug 11, 2026	29.53	29.53	29.27	29.27	29.27	-0.10%	19
Aug 10, 2026	29.70	29.70	29.30	29.30	29.30	-0.17%	7
Aug 7, 2026	29.24	29.37	29.24	29.35	29.35	0.34%	132
Aug 6, 2026	29.30	29.30	29.08	29.25	29.25	0.12%	769
Aug 5, 2026	29.40	29.40	29.21	29.21	29.21	-0.15%	38
Aug 4, 2026	29.27	29.27	28.97	29.26	29.26	1.58%	307
Aug 3, 2026	29.14	29.14	28.76	28.80	28.80	0.54%	1,752
Jul 31, 2026	28.86	28.93	28.65	28.65	28.65	1.17%	32
Jul 30, 2026	28.11	28.32	28.11	28.32	28.32	0.18%	372
Jul 29, 2026	28.41	28.41	28.23	28.27	28.27	-1.08%	1,249
Jul 28, 2026	28.56	28.58	28.38	28.58	28.58	-0.09%	949
Jul 27, 2026	28.83	28.91	28.60	28.60	28.60	-0.37%	66
Jul 24, 2026	28.64	28.76	28.64	28.71	28.71	0.21%	1,013
Jul 23, 2026	28.99	29.01	28.62	28.65	28.65	-1.53%	438
Jul 22, 2026	28.85	29.09	28.85	29.09	29.09	0.10%	40
Jul 21, 2026	28.84	29.06	28.84	29.06	29.06	1.22%	1
Jul 20, 2026	28.42	28.71	28.42	28.71	28.71	1.32%	104
Jul 17, 2026	28.21	28.40	28.05	28.34	28.34	-2.24%	884
Jul 16, 2026	29.12	29.12	28.88	28.99	28.99	-0.51%	226
Jul 15, 2026	29.23	29.23	29.13	29.14	29.14	0.31%	90