Emak S.p.A. (FRA:EK4)
Germany · Delayed Price · Currency is EUR 0.8460
+0.0090 (1.08%)
Last updated: Nov 26, 2025, 8:03 AM CET
Emak S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.36% | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.44% | - |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.65% | - |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.08% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -13.71% | - |
| Nov 24, 2025 | 0.83 | 0.97 | 0.83 | 0.97 | 0.97 | 15.75% | 1,061 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.94% | - |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.18% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.25% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.51% | - |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.44% | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.33% | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -13.17% | - |
| Nov 11, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 16.70% | 100 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.87% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -12.69% | - |
| Nov 4, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 11.49% | 250 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | - |
| Oct 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 30, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.84% | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 27, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.71% | - |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.74% | - |
| Oct 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.76% | - |
| Oct 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.88% | - |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.54% | - |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.84% | - |
| Oct 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Oct 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.87% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.92% | - |
| Oct 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.12% | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | - |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.92% | - |
| Oct 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.65% | - |
| Oct 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.56% | - |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Sep 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.30% | - |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.65% | - |
| Sep 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.65% | - |
| Sep 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.00% | - |