ETR:EMIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.09	11.09	11.08	11.08	-	-0.09%	2,365
Sep 22, 2026	11.09	11.11	11.09	11.09	11.09	0.05%	2,365
Sep 21, 2026	11.10	11.10	11.08	11.08	11.08	0.19%	21,242
Sep 18, 2026	11.09	11.10	11.06	11.06	11.06	-0.19%	7,514
Sep 17, 2026	11.06	11.09	11.05	11.09	11.08	-	5,285
Sep 16, 2026	11.05	11.09	11.05	11.09	11.09	0.55%	450
Sep 15, 2026	11.05	11.10	11.02	11.02	11.02	-0.15%	2,032
Sep 14, 2026	11.08	11.13	11.04	11.04	11.04	-0.46%	584
Sep 11, 2026	11.02	11.09	11.02	11.09	11.09	-0.07%	28,042
Sep 10, 2026	11.13	11.13	11.10	11.10	11.10	-0.31%	518
Sep 9, 2026	11.18	11.18	11.12	11.13	11.13	-0.28%	1,464
Sep 8, 2026	11.19	11.19	11.17	11.17	11.17	0.05%	807
Sep 7, 2026	11.15	11.18	11.15	11.16	11.16	-0.06%	2,528
Sep 4, 2026	11.22	11.22	11.17	11.17	11.17	-0.14%	1,641
Sep 3, 2026	11.16	11.19	11.14	11.18	11.18	0.38%	4,783
Sep 2, 2026	11.17	11.17	11.13	11.14	11.14	-0.22%	24,956
Sep 1, 2026	11.24	11.24	11.17	11.17	11.17	-0.12%	7,091
Aug 31, 2026	11.19	11.21	11.18	11.18	11.18	-0.30%	1,896
Aug 28, 2026	11.25	11.25	11.21	11.21	11.21	-0.31%	237
Aug 27, 2026	11.24	11.25	11.21	11.25	11.25	0.21%	1,349
Aug 26, 2026	11.26	11.26	11.22	11.22	11.22	-0.03%	1
Aug 25, 2026	11.20	11.23	11.20	11.23	11.23	0.09%	1,292
Aug 24, 2026	11.22	11.22	11.18	11.22	11.22	0.56%	2,583
Aug 21, 2026	11.20	11.23	11.15	11.15	11.15	-0.34%	304
Aug 20, 2026	11.22	11.22	11.19	11.19	11.19	-0.24%	-
Aug 19, 2026	11.19	11.26	11.19	11.22	11.22	0.42%	2
Aug 18, 2026	11.18	11.19	11.16	11.17	11.17	-0.25%	5,400
Aug 17, 2026	11.25	11.25	11.19	11.20	11.20	-0.06%	3,278
Aug 14, 2026	11.26	11.26	11.21	11.21	11.21	-0.20%	4,254
Aug 13, 2026	11.23	11.23	11.20	11.23	11.23	0.27%	2,335
Aug 12, 2026	11.22	11.23	11.20	11.20	11.20	0.13%	510
Aug 11, 2026	11.20	11.20	11.17	11.18	11.18	-0.06%	8
Aug 10, 2026	11.25	11.25	11.19	11.19	11.19	-0.20%	1,589
Aug 7, 2026	11.23	11.23	11.20	11.21	11.21	0.07%	580
Aug 6, 2026	11.23	11.23	11.17	11.21	11.21	-0.07%	3,273
Aug 5, 2026	11.27	11.27	11.20	11.21	11.21	0.16%	13,877
Aug 4, 2026	11.19	11.23	11.16	11.20	11.20	0.21%	13,061
Aug 3, 2026	11.19	11.19	11.14	11.17	11.17	0.45%	7,278
Jul 31, 2026	11.19	11.19	11.12	11.12	11.12	-0.28%	433
Jul 30, 2026	11.14	11.17	11.12	11.16	11.15	-0.14%	13,750
Jul 29, 2026	11.23	11.25	11.17	11.17	11.17	-0.06%	1,956
Jul 28, 2026	11.19	11.19	11.14	11.18	11.18	0.03%	11,069
Jul 27, 2026	11.22	11.22	11.17	11.17	11.17	0.14%	8,660
Jul 24, 2026	11.14	11.16	11.14	11.16	11.16	0.14%	5,335
Jul 23, 2026	11.20	11.20	11.13	11.14	11.14	-0.46%	407
Jul 22, 2026	11.22	11.22	11.19	11.19	11.19	-0.19%	529
Jul 21, 2026	11.26	11.28	11.21	11.22	11.22	-0.07%	1,534
Jul 20, 2026	11.25	11.25	11.22	11.22	11.22	-0.24%	504
Jul 17, 2026	11.24	11.27	11.24	11.25	11.25	0.10%	8,247
Jul 16, 2026	11.26	11.26	11.20	11.24	11.24	-0.20%	2,263