IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	20.26	20.68	19.95	20.26	20.26	-0.30%	6,072,952
Jul 13, 2026	19.98	20.88	19.58	20.32	20.32	4.58%	12,599,175
Jul 10, 2026	19.20	19.82	19.03	19.43	19.43	1.15%	5,731,986
Jul 9, 2026	19.59	19.97	19.10	19.21	19.21	-1.69%	4,633,456
Jul 8, 2026	20.04	20.64	19.38	19.54	19.54	-2.30%	7,727,661
Jul 7, 2026	19.16	20.64	19.01	20.00	20.00	4.44%	15,393,652
Jul 6, 2026	19.86	21.20	19.14	19.15	19.15	-3.62%	11,713,528
Jul 3, 2026	18.48	20.32	18.39	19.87	19.87	7.52%	22,141,183
Jul 2, 2026	18.63	18.93	18.32	18.48	18.48	-0.16%	4,428,764
Jul 1, 2026	18.80	19.00	18.47	18.51	18.51	-1.54%	5,739,655
Jun 30, 2026	18.88	19.29	18.67	18.80	18.80	-0.42%	6,673,568
Jun 29, 2026	18.62	19.69	18.47	18.88	18.88	1.78%	12,324,768
Jun 26, 2026	18.57	19.26	18.43	18.55	18.55	-0.05%	10,221,627
Jun 25, 2026	19.01	19.48	18.49	18.56	18.56	-2.21%	4,832,951
Jun 24, 2026	19.62	19.62	18.98	18.98	18.98	-2.57%	4,901,545
Jun 23, 2026	19.89	19.91	19.28	19.48	19.48	-2.06%	5,636,409
Jun 22, 2026	19.89	20.54	19.87	19.89	19.89	0.05%	5,849,100
Jun 19, 2026	20.60	20.70	19.78	19.88	19.88	-3.50%	7,011,652
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