IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.04	22.04	19.49	22.04	22.04	9.98%	30,793,400
Feb 5, 2026	20.48	20.48	19.98	20.04	20.04	-1.76%	3,477,465
Feb 4, 2026	20.46	21.06	20.20	20.40	20.40	-0.29%	6,213,760
Feb 3, 2026	20.76	20.84	20.28	20.46	20.46	-1.06%	4,956,974
Feb 2, 2026	20.34	21.64	20.02	20.68	20.68	1.67%	10,008,650
Jan 30, 2026	21.04	21.24	20.30	20.34	20.34	-3.33%	4,796,521
Jan 29, 2026	21.52	21.54	20.88	21.04	21.04	-2.14%	6,199,043
Jan 28, 2026	21.66	21.88	21.40	21.50	21.50	-0.74%	4,946,644
Jan 27, 2026	21.68	22.06	21.32	21.66	21.66	-0.09%	7,741,739
Jan 26, 2026	22.36	22.58	21.50	21.68	21.68	-3.04%	7,146,352
Jan 23, 2026	21.20	22.58	20.90	22.36	22.36	6.48%	17,389,410
Jan 22, 2026	20.46	21.38	20.36	21.00	21.00	2.64%	9,434,557
Jan 21, 2026	20.92	20.98	20.22	20.46	20.46	-2.11%	9,507,412
Jan 20, 2026	21.34	21.48	20.66	20.90	20.90	-1.88%	8,684,809
Jan 19, 2026	22.12	22.56	21.18	21.30	21.30	-3.01%	10,850,160
Jan 16, 2026	22.58	22.58	21.78	21.96	21.96	-0.63%	10,369,748
Jan 15, 2026	21.40	23.56	21.28	22.10	22.10	3.17%	29,210,440
Jan 14, 2026	23.80	24.08	21.42	21.42	21.42	-9.47%	16,222,610
Jan 13, 2026	22.26	24.40	22.20	23.66	23.66	2.42%	34,461,260
Jan 12, 2026	25.66	25.98	23.10	23.10	23.10	-9.98%	20,160,040
Jan 9, 2026	26.56	28.02	25.56	25.66	25.66	-5.03%	16,363,930
Jan 8, 2026	29.00	29.00	26.30	27.02	27.02	-7.53%	31,997,940
Jan 7, 2026	32.74	33.34	29.22	29.22	29.22	-9.98%	17,325,090
Jan 6, 2026	31.40	34.00	31.06	32.46	32.46	4.64%	27,811,250
Jan 5, 2026	32.88	33.12	30.72	31.02	31.02	-6.45%	25,668,930
Jan 2, 2026	34.70	37.94	32.72	33.16	33.16	-3.88%	32,598,290
Dec 31, 2025	34.00	39.58	34.00	34.50	34.50	-8.63%	90,471,580
Dec 30, 2025	37.76	37.76	37.76	37.76	37.76	-9.97%	704,685
Dec 29, 2025	41.94	41.94	41.94	41.94	41.94	-9.96%	495,756
Dec 26, 2025	46.58	46.58	46.58	46.58	46.58	-9.99%	1,449,542
Dec 25, 2025	57.55	57.95	51.75	51.75	51.75	-10.00%	13,043,890
Dec 24, 2025	59.70	60.90	57.25	57.50	57.50	-3.60%	7,424,459
Dec 23, 2025	56.00	62.10	54.95	59.65	59.65	1.19%	17,645,290
Dec 22, 2025	65.50	67.45	58.95	58.95	58.95	-10.00%	22,951,480
Dec 19, 2025	66.00	72.00	64.60	65.50	65.50	-7.68%	15,424,920
Dec 18, 2025	79.10	79.90	70.95	70.95	70.95	-9.96%	7,493,727
Dec 17, 2025	80.00	82.60	76.00	78.80	78.80	-1.56%	7,546,029
Dec 16, 2025	79.10	81.65	78.30	80.05	80.05	1.72%	6,715,884
Dec 15, 2025	75.05	80.00	75.05	78.70	78.70	6.93%	8,641,598
Dec 12, 2025	74.35	75.50	73.45	73.60	73.60	-0.54%	6,765,651
Dec 11, 2025	72.40	75.25	71.90	74.00	74.00	2.28%	7,036,025
Dec 10, 2025	72.80	76.85	69.15	72.35	72.35	-0.41%	15,154,970
Dec 9, 2025	67.50	73.00	66.55	72.65	72.65	7.95%	9,699,564
Dec 8, 2025	67.30	70.50	66.00	67.30	67.30	0.45%	7,386,658
Dec 5, 2025	62.50	67.90	61.50	67.00	67.00	8.41%	9,493,906
Dec 4, 2025	61.55	62.70	60.30	61.80	61.80	0.41%	5,257,204
Dec 3, 2025	60.00	63.30	59.50	61.55	61.55	3.01%	6,188,748
Dec 2, 2025	61.00	61.50	58.15	59.75	59.75	-0.58%	5,893,278
Dec 1, 2025	56.90	61.95	56.85	60.10	60.10	6.47%	6,547,951
Nov 28, 2025	53.65	56.65	53.20	56.45	56.45	5.22%	7,814,097