IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,183,849
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
Apr 1, 2026	21.00	22.90	20.64	22.66	22.66	8.01%	23,859,250
Mar 31, 2026	22.32	22.84	20.92	20.98	20.98	-5.58%	15,374,780
Mar 30, 2026	22.00	24.00	21.58	22.22	22.22	-4.39%	29,831,581
Mar 27, 2026	24.44	26.24	23.24	23.24	23.24	-9.99%	28,992,190
Mar 26, 2026	27.10	28.70	25.76	25.82	25.82	-2.57%	49,106,810
Mar 25, 2026	23.50	26.50	22.36	26.50	26.50	9.96%	45,760,850
Mar 24, 2026	25.40	25.90	23.20	24.10	24.10	0.42%	28,738,360
Mar 23, 2026	21.78	24.00	21.74	24.00	24.00	9.99%	26,575,990
Mar 19, 2026	20.28	22.14	20.28	21.82	21.82	7.59%	16,492,520
Mar 18, 2026	18.46	20.28	18.15	20.28	20.28	9.92%	44,252,740
Mar 17, 2026	18.92	19.28	18.45	18.45	18.45	-2.28%	5,939,676
Mar 16, 2026	18.69	19.08	18.60	18.88	18.88	0.96%	3,604,668
Mar 13, 2026	18.93	18.93	18.41	18.70	18.70	-1.27%	3,355,084
Mar 12, 2026	18.52	19.03	18.43	18.94	18.94	2.16%	5,471,004
Mar 11, 2026	18.77	18.93	17.84	18.54	18.54	-1.23%	4,893,141
Mar 10, 2026	18.58	18.87	18.48	18.77	18.77	1.84%	4,931,859
Mar 9, 2026	18.70	18.87	17.88	18.43	18.43	-1.55%	4,933,844
Mar 6, 2026	19.06	19.51	18.67	18.72	18.72	-3.70%	4,739,539
Mar 5, 2026	18.79	20.06	18.79	19.44	19.44	3.62%	8,763,423
Mar 4, 2026	18.68	19.44	18.42	18.76	18.76	0.86%	9,157,881
Mar 3, 2026	18.54	19.99	18.34	18.60	18.60	0.32%	9,750,934
Mar 2, 2026	18.50	19.04	18.08	18.54	18.54	-7.39%	4,785,675
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