IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	25.20	25.30	24.96	25.06	-	0.08%	109,511
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%	13,459,674
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
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%	29,831,580
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