Emak S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.85	0.85	0.85	0.85	0.85	3.16%	-
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.48%	-
Dec 3, 2025	0.83	0.83	0.83	0.83	0.83	-1.31%	-
Dec 2, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	-
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%	-