IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.20	20.90	19.85	20.02	20.02	-0.40%	5,738,706
Feb 26, 2026	20.28	20.36	20.10	20.10	20.10	-0.79%	2,197,816
Feb 25, 2026	21.10	21.10	20.06	20.26	20.26	-3.62%	4,831,249
Feb 24, 2026	21.06	21.26	20.74	21.02	21.02	-0.19%	5,334,620
Feb 23, 2026	21.24	21.56	20.70	21.06	21.06	-0.66%	5,282,285
Feb 20, 2026	21.66	21.76	20.98	21.20	21.20	-0.28%	5,400,271
Feb 19, 2026	21.10	21.58	20.46	21.26	21.26	0.76%	5,902,172
Feb 18, 2026	22.00	22.14	21.08	21.10	21.10	-4.95%	8,559,262
Feb 17, 2026	22.54	22.54	21.66	22.20	22.20	0.45%	6,612,225
Feb 16, 2026	21.84	22.78	21.80	22.10	22.10	1.38%	9,903,190
Feb 13, 2026	21.40	22.42	21.26	21.80	21.80	2.06%	16,325,940
Feb 12, 2026	21.14	21.56	21.14	21.36	21.36	1.14%	6,274,487
Feb 11, 2026	21.54	21.58	20.96	21.12	21.12	-1.40%	6,668,128
Feb 10, 2026	22.08	22.30	21.30	21.42	21.42	-2.37%	11,028,299
Feb 9, 2026	22.58	23.30	21.46	21.94	21.94	-0.45%	25,672,070
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