IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.94	21.50	20.58	20.60	20.60	-1.25%	5,150,817
Jun 17, 2026	21.60	21.78	20.80	20.86	20.86	-5.53%	8,012,486
Jun 16, 2026	21.06	22.72	20.94	22.08	22.08	4.84%	21,749,550
Jun 15, 2026	21.04	21.42	21.00	21.06	21.06	1.15%	4,756,945
Jun 12, 2026	21.30	21.56	20.56	20.82	20.82	-1.05%	4,942,007
Jun 11, 2026	21.46	21.74	20.64	21.04	21.04	-0.57%	7,447,603
Jun 10, 2026	22.22	22.76	21.10	21.16	21.16	-4.86%	7,468,283
Jun 9, 2026	22.02	23.30	22.02	22.24	22.24	-0.27%	11,523,200
Jun 8, 2026	22.70	22.88	21.76	22.30	22.30	-2.62%	10,765,812
Jun 5, 2026	25.96	26.02	22.70	22.90	22.90	-9.20%	24,078,400
Jun 4, 2026	22.92	25.22	22.92	25.22	25.22	9.94%	34,501,970
Jun 3, 2026	22.62	23.32	22.16	22.94	22.94	1.41%	13,435,790
Jun 2, 2026	22.56	22.96	22.48	22.62	22.62	0.35%	6,527,215
Jun 1, 2026	22.00	23.34	22.00	22.54	22.54	3.11%	9,108,223
May 26, 2026	22.26	22.26	21.80	21.86	21.86	-1.26%	2,935,175
May 25, 2026	22.42	22.58	22.08	22.14	22.14	-0.63%	5,457,765
May 22, 2026	21.06	22.56	20.08	22.28	22.28	2.48%	11,084,240
May 21, 2026	23.96	24.00	21.70	21.74	21.74	-8.66%	10,149,760
May 20, 2026	23.62	24.80	22.94	23.80	23.80	0.25%	23,174,920
May 18, 2026	24.70	24.80	23.22	23.74	23.74	-3.89%	11,771,500
May 15, 2026	23.36	24.88	22.12	24.70	24.70	5.47%	16,002,470
May 14, 2026	24.00	24.22	23.32	23.42	23.42	-0.09%	6,382,945
May 13, 2026	23.34	24.08	22.80	23.44	23.44	0.43%	12,445,960
May 12, 2026	24.10	24.88	23.28	23.34	23.34	-3.79%	12,626,170
May 11, 2026	24.84	24.90	24.00	24.26	24.26	-2.33%	10,635,250
May 8, 2026	25.22	25.32	24.56	24.84	24.84	-1.51%	10,216,260
May 7, 2026	25.20	25.48	24.64	25.22	25.22	0.72%	10,959,030
May 6, 2026	25.00	25.68	24.78	25.04	25.04	1.21%	11,711,150
May 5, 2026	24.52	25.04	24.18	24.74	24.74	0.90%	13,822,500
May 4, 2026	26.08	26.36	24.38	24.52	24.52	-5.98%	14,563,820
Apr 30, 2026	26.14	27.64	25.48	26.08	26.08	-0.23%	19,360,670
Apr 29, 2026	27.08	27.24	25.50	26.14	26.14	-3.40%	13,459,670
Apr 28, 2026	28.36	28.80	27.04	27.06	27.06	-4.58%	11,943,980
Apr 27, 2026	28.64	30.02	27.22	28.36	28.36	-0.28%	33,757,370
Apr 24, 2026	27.74	29.90	26.02	28.44	28.44	3.72%	40,554,300
Apr 22, 2026	28.70	29.36	27.02	27.42	27.42	-2.21%	26,369,640
Apr 21, 2026	30.54	31.94	27.86	28.04	28.04	-9.37%	56,515,540
Apr 20, 2026	30.16	32.38	29.62	30.94	30.94	5.10%	40,856,400
Apr 17, 2026	27.54	29.44	27.28	29.44	29.44	9.93%	34,327,910
Apr 16, 2026	25.32	26.78	24.66	26.78	26.78	9.93%	48,127,110
Apr 15, 2026	22.30	24.36	22.24	24.36	24.36	9.93%	16,117,420
Apr 14, 2026	21.84	23.06	21.80	22.16	22.16	1.56%	15,306,730
Apr 13, 2026	21.40	22.60	20.60	21.82	21.82	1.49%	15,720,500
Apr 10, 2026	20.90	22.20	20.90	21.50	21.50	2.28%	17,523,170
Apr 9, 2026	19.95	21.84	19.90	21.02	21.02	5.36%	29,183,840
Apr 8, 2026	20.56	20.56	19.95	19.95	19.95	0.20%	7,765,741
Apr 7, 2026	20.22	20.46	19.10	19.91	19.91	-2.11%	14,845,280
Apr 6, 2026	20.50	20.96	20.24	20.34	20.34	-0.78%	10,206,140
Apr 3, 2026	21.56	21.60	20.50	20.50	20.50	-5.09%	10,868,820
Apr 2, 2026	22.58	22.76	21.58	21.60	21.60	-4.68%	17,180,380