emeis Société anonyme (FRA:OPA1)
Germany · Delayed Price · Currency is EUR 9.64
-0.09 (-0.93%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:OPA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.61 | 9.64 | 9.61 | 9.64 | 9.64 | -0.93% | 10 |
| Oct 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.87% | - |
| Oct 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.54% | - |
| Oct 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.26% | - |
| Oct 19, 2026 | 10.21 | 10.21 | 9.79 | 9.79 | 9.79 | -3.50% | - |
| Oct 16, 2026 | 10.17 | 10.32 | 10.14 | 10.14 | 10.14 | 2.22% | 10 |
| Oct 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.70% | - |
| Oct 14, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 2.51% | 8 |
| Oct 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 12, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.75 | -0.51% | 109 |
| Oct 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Oct 8, 2026 | 10.04 | 10.04 | 9.95 | 9.95 | 9.95 | -0.25% | 2,000 |
| Oct 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.30% | - |
| Oct 6, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 200 |
| Oct 5, 2026 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 0.10% | - |
| Oct 2, 2026 | 10.22 | 10.22 | 9.89 | 9.89 | 9.89 | -7.40% | - |
| Oct 1, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.29% | - |
| Sep 30, 2026 | 10.64 | 10.93 | 10.64 | 10.93 | 10.93 | 0.55% | 15 |
| Sep 29, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% | - |
| Sep 28, 2026 | 11.14 | 11.14 | 10.91 | 10.91 | 10.91 | -2.50% | - |
| Sep 25, 2026 | 11.49 | 11.49 | 11.19 | 11.19 | 11.19 | -2.36% | 1,000 |
| Sep 24, 2026 | 11.80 | 11.80 | 11.46 | 11.46 | 11.46 | -3.21% | - |
| Sep 23, 2026 | 11.85 | 11.85 | 11.84 | 11.84 | 11.84 | -0.17% | - |
| Sep 22, 2026 | 12.00 | 12.00 | 11.86 | 11.86 | 11.86 | -1.08% | - |
| Sep 21, 2026 | 11.84 | 11.99 | 11.84 | 11.99 | 11.99 | 2.13% | - |
| Sep 18, 2026 | 12.24 | 12.24 | 11.74 | 11.74 | 11.74 | -4.01% | - |
| Sep 17, 2026 | 12.26 | 12.26 | 12.23 | 12.23 | 12.23 | 0.33% | - |
| Sep 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% | - |
| Sep 15, 2026 | 12.28 | 12.28 | 12.17 | 12.17 | 12.17 | -1.22% | 150 |
| Sep 14, 2026 | 12.28 | 12.72 | 12.28 | 12.32 | 12.32 | - | 150 |
| Sep 11, 2026 | 12.47 | 12.47 | 12.32 | 12.32 | 12.32 | -0.73% | - |
| Sep 10, 2026 | 12.56 | 12.56 | 12.41 | 12.41 | 12.41 | -0.88% | - |
| Sep 9, 2026 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | -0.56% | - |
| Sep 8, 2026 | 12.50 | 12.59 | 12.50 | 12.59 | 12.59 | 0.56% | - |
| Sep 7, 2026 | 12.62 | 12.62 | 12.52 | 12.52 | 12.52 | -0.87% | - |
| Sep 4, 2026 | 12.89 | 12.89 | 12.63 | 12.63 | 12.63 | 0.40% | - |
| Sep 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.86% | - |
| Sep 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Sep 1, 2026 | 12.91 | 12.95 | 12.91 | 12.95 | 12.95 | - | 100 |
| Aug 31, 2026 | 12.51 | 12.95 | 12.51 | 12.95 | 12.95 | 3.43% | - |
| Aug 28, 2026 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | -0.24% | - |
| Aug 27, 2026 | 13.41 | 13.41 | 12.49 | 12.55 | 12.55 | -7.92% | 200 |
| Aug 26, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -4.88% | - |
| Aug 25, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.22% | 20 |
| Aug 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% | - |
| Aug 21, 2026 | 13.90 | 13.90 | 13.77 | 13.77 | 13.77 | -1.50% | - |
| Aug 20, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.01% | - |
| Aug 19, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.72% | - |
| Aug 18, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.29% | - |
| Aug 17, 2026 | 14.08 | 14.08 | 13.98 | 13.98 | 13.98 | -0.43% | - |