Emma Villas S.p.A. (FRA:B1K)
Germany · Delayed Price · Currency is EUR 1.400
+0.060 (4.48%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:B1K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| May 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| May 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -9.24% | - |
| May 6, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 2.59% | 84 |
| May 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| May 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Apr 30, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | -2.40% | 6 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | - |
| Apr 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Apr 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Apr 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Apr 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Apr 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Apr 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Apr 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |