Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	-
Feb 19, 2026	0.84	0.84	0.84	0.84	0.84	-1.30%	-
Feb 18, 2026	0.85	0.85	0.85	0.85	0.85	-2.75%	-
Feb 17, 2026	0.87	0.87	0.87	0.87	0.87	1.75%	-
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	0.71%	-
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	-0.93%	-
Feb 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.26%	-
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	-
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 9, 2026	0.85	0.85	0.85	0.85	0.85	0.24%	-
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-1.28%	-
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	1.30%	-
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	-
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-1.51%	-
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	2.37%	-
Jan 30, 2026	0.84	0.84	0.84	0.84	0.84	-1.63%	-
Jan 29, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 28, 2026	0.86	0.86	0.86	0.86	0.86	-0.92%	-
Jan 27, 2026	0.87	0.87	0.87	0.87	0.87	-0.34%	-
Jan 26, 2026	0.87	0.87	0.87	0.87	0.87	-1.91%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	0.91%	-
Jan 22, 2026	0.88	0.88	0.88	0.88	0.88	2.32%	-
Jan 21, 2026	0.86	0.86	0.86	0.86	0.86	-2.05%	-
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	0.92%	-
Jan 19, 2026	0.87	0.87	0.87	0.87	0.87	-2.24%	-
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	-0.89%	-
Jan 15, 2026	0.90	0.90	0.90	0.90	0.90	7.27%	-
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	-1.06%	-
Jan 13, 2026	0.85	0.85	0.85	0.85	0.85	0.71%	-
Jan 12, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	-
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	-0.36%	-
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	-
Jan 7, 2026	0.84	0.84	0.84	0.84	0.84	-0.12%	-
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	0.36%	-
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	-15.70%	-
Dec 30, 2025	0.85	1.00	0.85	1.00	1.00	20.19%	247
Dec 29, 2025	0.83	0.83	0.83	0.83	0.83	-14.58%	-
Dec 23, 2025	0.84	0.97	0.84	0.97	0.97	17.07%	247
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	0.97%	-
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	1.10%	-
Dec 18, 2025	0.82	0.82	0.82	0.82	0.82	-15.63%	-
Dec 17, 2025	0.82	0.97	0.82	0.97	0.97	17.52%	10
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-0.36%	-
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	1.10%	-
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	-1.33%	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	-
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-14.55%	-
Dec 8, 2025	0.84	0.97	0.84	0.97	0.97	14.00%	131