EM Systems Co., Ltd. (FRA:EMO)
Germany · Delayed Price · Currency is EUR 3.920
-0.080 (-2.00%)
Last updated: Jan 28, 2026, 8:07 AM CET
EM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jan 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Jan 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Jan 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jan 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jan 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jan 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jan 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jan 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jan 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jan 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Dec 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Dec 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | 1.88% | - |
| Dec 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | -1.84% | - |
| Dec 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | 0.93% | - |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Dec 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Dec 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Dec 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | 1.42% | - |
| Dec 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | 0.47% | - |
| Dec 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.10 | -0.94% | - |
| Dec 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | 0.47% | - |
| Dec 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | -2.75% | - |
| Dec 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | 2.35% | - |
| Dec 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | -1.39% | - |
| Dec 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | -0.92% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | -0.91% | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | -1.35% | - |
| Dec 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.34 | -0.89% | - |
| Nov 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 1.35% | - |
| Nov 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.32 | 1.37% | - |
| Nov 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.26 | 0.92% | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | -0.46% | - |
| Nov 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.24 | 0.93% | - |
| Nov 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | 1.89% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | -0.93% | - |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.16 | -1.38% | - |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.22 | -1.81% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | -0.45% | - |