Emma Villas S.p.A. (FRA:B1K)
Germany · Delayed Price · Currency is EUR 1.070
0.00 (0.00%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:B1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | - |
| Jul 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.46% | - |
| Jul 2, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 7.20% | 1,000 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Jun 30, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 6 |
| Jun 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -9.29% | - |
| Jun 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Jun 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jun 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jun 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Jun 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | - |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.80% | - |
| Jun 12, 2026 | 1.26 | 1.47 | 1.26 | 1.47 | 1.47 | 19.51% | 2,500 |
| Jun 11, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -8.21% | 5,000 |
| Jun 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | - |
| Jun 9, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 14.68% | 2,000 |
| Jun 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jun 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | - |
| Jun 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jun 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Jun 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| May 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| May 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |