ETR:EMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.03	19.03	18.93	18.93	-	-0.33%	29
Sep 22, 2026	18.95	19.07	18.95	18.99	18.99	0.41%	29
Sep 21, 2026	18.82	18.91	18.82	18.91	18.91	1.36%	-
Sep 18, 2026	18.80	18.80	18.65	18.66	18.66	-0.87%	182
Sep 17, 2026	18.81	18.88	18.81	18.82	18.82	0.71%	13
Sep 16, 2026	18.63	18.69	18.63	18.69	18.69	1.02%	1
Sep 15, 2026	18.49	18.55	18.40	18.50	18.50	-0.13%	1,455
Sep 14, 2026	18.65	18.67	18.49	18.52	18.52	-1.33%	1,718
Sep 11, 2026	18.76	18.84	18.76	18.77	18.77	0.41%	3,222
Sep 10, 2026	18.82	18.82	18.70	18.70	18.70	-0.65%	53
Sep 9, 2026	19.00	19.00	18.79	18.82	18.82	-1.48%	2
Sep 8, 2026	19.02	19.10	19.02	19.10	19.10	0.34%	291
Sep 7, 2026	19.01	19.04	18.97	19.04	19.04	0.22%	207
Sep 4, 2026	18.89	19.00	18.89	19.00	19.00	0.34%	16
Sep 3, 2026	18.92	18.93	18.87	18.93	18.93	0.24%	1,142
Sep 2, 2026	18.94	18.94	18.84	18.89	18.89	-0.20%	2,195
Sep 1, 2026	19.12	19.12	18.92	18.92	18.92	-0.76%	600
Aug 31, 2026	19.24	19.24	19.07	19.07	19.07	-0.80%	543
Aug 28, 2026	19.21	19.23	19.20	19.22	19.22	0.66%	1
Aug 27, 2026	19.28	19.28	19.07	19.10	19.10	-0.83%	191
Aug 26, 2026	19.29	19.31	19.26	19.26	19.26	0.11%	50
Aug 25, 2026	19.27	19.29	19.23	19.23	19.23	0.12%	354
Aug 24, 2026	19.13	19.22	19.13	19.21	19.21	0.37%	1,976
Aug 21, 2026	19.06	19.15	19.06	19.14	19.14	0.63%	5
Aug 20, 2026	19.02	19.06	19.00	19.02	19.02	0.13%	2,129
Aug 19, 2026	19.10	19.10	19.00	19.00	19.00	-0.52%	117
Aug 18, 2026	19.22	19.22	19.10	19.10	19.10	-0.92%	-
Aug 17, 2026	19.37	19.37	19.27	19.27	19.27	-0.36%	982
Aug 14, 2026	19.45	19.45	19.34	19.34	19.34	-0.48%	12
Aug 13, 2026	19.47	19.49	19.44	19.44	19.44	0.09%	180
Aug 12, 2026	19.46	19.46	19.40	19.42	19.42	-0.15%	2,722
Aug 11, 2026	19.48	19.48	19.45	19.45	19.45	-0.04%	-
Aug 10, 2026	19.50	19.51	19.46	19.46	19.46	-0.05%	1
Aug 7, 2026	19.46	19.54	19.46	19.47	19.47	0.12%	2,258
Aug 6, 2026	19.41	19.47	19.41	19.44	19.44	0.79%	1,092
Aug 5, 2026	19.30	19.31	19.25	19.29	19.29	0.27%	11,138
Aug 4, 2026	19.19	19.25	19.09	19.24	19.24	0.79%	34,364
Aug 3, 2026	19.11	19.15	19.08	19.09	19.09	0.43%	447
Jul 31, 2026	19.16	19.16	19.01	19.01	19.01	-0.42%	6,381
Jul 30, 2026	18.92	19.13	18.92	19.09	19.09	1.05%	2
Jul 29, 2026	19.02	19.02	18.88	18.89	18.89	-0.74%	524
Jul 28, 2026	19.00	19.03	18.94	19.03	19.03	0.42%	100
Jul 27, 2026	19.19	19.21	18.95	18.95	18.95	-0.36%	2,121
Jul 24, 2026	18.86	19.02	18.86	19.02	19.02	0.81%	1,498
Jul 23, 2026	18.96	18.96	18.81	18.87	18.87	-1.05%	3,105
Jul 22, 2026	18.88	19.10	18.88	19.07	19.07	0.45%	3
Jul 21, 2026	18.90	18.98	18.88	18.98	18.98	0.67%	122
Jul 20, 2026	18.84	18.90	18.84	18.85	18.85	-0.06%	89
Jul 17, 2026	18.91	18.91	18.83	18.87	18.87	-0.92%	6,377
Jul 16, 2026	18.96	19.04	18.87	19.04	19.04	0.62%	35