Emyria Limited (FRA:Q84)
Germany · Delayed Price · Currency is EUR 0.0310
+0.0065 (26.53%)
Last updated: Oct 12, 2026, 10:24 AM CET
FRA:Q84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.53% | 221,000 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 17,000 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 335,701 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.43% | 72,769 |
| Oct 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | 91,700 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.00% | 15,000 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.19% | 39,787 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | - |
| Sep 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 30,000 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 22,500 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.08% | - |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 15,384 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.05% | - |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.59% | 92,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 50,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 5,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.77% | 11,000 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,233 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 109,223 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.39% | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.23% | 240,887 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,532 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 30,218 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 5,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,299 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.45% | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.82% | 56,944 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.79% | 410,757 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 385,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | 130,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | - |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.25% | 26,000 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.81% | 53,571 |
| Aug 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 627,022 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 125,500 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 204,642 |
| Aug 5, 2026 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -7.04% | 3,713,691 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.09% | 93,000 |