Emma Villas S.p.A. (FRA:B1K)
Germany · Delayed Price · Currency is EUR 1.010
-0.030 (-2.88%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:B1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 79 |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Oct 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Oct 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.73% | - |
| Oct 2, 2026 | 1.12 | 1.26 | 1.12 | 1.26 | 1.26 | -4.55% | 79 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Sep 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Sep 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Sep 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Sep 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Sep 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.94% | - |
| Sep 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Sep 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -8.22% | - |
| Sep 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Sep 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Aug 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.03% | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Aug 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Aug 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Aug 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 2.92% | 1,001 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.20% | - |
| Aug 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |