Electromagnetic Geoservices ASA (FRA:E2M)
Germany · Delayed Price · Currency is EUR 0.0194
-0.0056 (-22.40%)
At close: Mar 27, 2026
FRA:E2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.40% | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 123.21% | - |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.15% | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.59% | - |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.75% | - |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.11% | - |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.23% | - |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.75% | - |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.65% | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.27% | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.69% | - |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.06% | - |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.99% | - |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -34.24% | - |
| Mar 4, 2026 | 0.01 | 0.07 | 0.01 | 0.07 | 0.07 | 46.67% | 1,740 |
| Mar 3, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 262.90% | 100 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | - |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.15% | - |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.56% | - |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.93% | - |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.08% | - |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.23% | - |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.80% | - |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.82% | - |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.11% | - |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 47.54% | - |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.69% | - |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.18% | - |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -63.98% | - |
| Feb 10, 2026 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 490.00% | 350 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.48% | - |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 158.33% | - |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -65.22% | - |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 56.82% | - |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -78.33% | - |
| Feb 2, 2026 | 0.00 | 0.04 | 0.00 | 0.04 | 0.04 | 41.96% | 5,500 |
| Jan 30, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 14.00% | 627 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.33% | - |
| Jan 19, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 14.00% | 3,875 |