EML Payments Limited (FRA:A8Y1)
Germany · Delayed Price · Currency is EUR 0.1900
+0.0040 (2.15%)
At close: Jun 26, 2026
FRA:A8Y1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | - |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 1,000 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.86% | - |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.37% | - |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | - |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 12.00% | - |
| Jun 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.62% | - |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.48% | - |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Jun 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.59% | - |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.84% | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.91% | - |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.40% | - |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.93% | - |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.79% | - |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 48.28% | - |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -32.56% | - |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.67% | - |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 300 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.15% | 240,000 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.65% | 7,500 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 35.08% | - |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.36% | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | - |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.80% | - |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | - |