IST:EMKEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	14.30	14.32	13.94	13.94	13.94	-2.92%	2,639,920
Sep 1, 2026	14.70	14.80	14.29	14.36	14.36	-2.31%	3,121,499
Aug 31, 2026	15.29	15.35	14.62	14.70	14.70	-3.80%	3,076,570
Aug 28, 2026	15.21	15.90	15.15	15.28	15.28	0.53%	6,648,682
Aug 27, 2026	15.45	15.70	14.70	15.20	15.20	-1.49%	3,129,904
Aug 26, 2026	15.46	15.77	15.37	15.43	15.43	-0.19%	2,812,906
Aug 25, 2026	15.60	15.87	15.43	15.46	15.46	-0.71%	2,946,412
Aug 24, 2026	15.51	15.76	15.51	15.57	15.57	0.45%	2,904,270
Aug 21, 2026	15.80	15.97	15.31	15.50	15.50	-1.90%	5,196,122
Aug 20, 2026	16.43	16.55	15.74	15.80	15.80	-3.78%	7,370,926
Aug 19, 2026	17.30	17.41	16.04	16.42	16.42	-4.98%	13,344,154
Aug 18, 2026	17.78	17.80	17.23	17.28	17.28	-2.59%	3,659,197
Aug 17, 2026	18.01	18.19	17.69	17.74	17.74	-1.50%	2,686,511
Aug 14, 2026	17.70	18.10	17.64	18.01	18.01	2.16%	3,833,956
Aug 13, 2026	17.80	17.85	17.43	17.63	17.63	-0.62%	3,064,182
Aug 12, 2026	18.00	18.07	17.67	17.74	17.74	-0.95%	4,103,676
Aug 11, 2026	18.30	18.31	17.90	17.91	17.91	-2.02%	2,517,836
Aug 10, 2026	18.82	19.14	18.25	18.28	18.28	-2.25%	4,102,041
Aug 7, 2026	18.31	19.20	18.31	18.70	18.70	2.24%	5,276,110
Aug 6, 2026	18.36	18.62	18.25	18.29	18.29	-0.38%	2,206,034
Aug 5, 2026	18.30	18.68	18.16	18.36	18.36	0.33%	3,361,009
Aug 4, 2026	18.31	18.56	18.28	18.30	18.30	-0.05%	2,905,067
Aug 3, 2026	18.46	19.10	18.12	18.31	18.31	-0.27%	4,383,720
Jul 31, 2026	18.36	18.84	18.10	18.36	18.36	0.60%	3,080,489
Jul 30, 2026	18.35	18.72	18.17	18.25	18.25	-0.54%	2,847,707
Jul 29, 2026	18.95	19.03	18.02	18.35	18.35	-2.91%	3,131,744
Jul 28, 2026	19.40	19.87	18.69	18.90	18.90	-2.33%	3,750,334
Jul 27, 2026	20.20	20.50	19.31	19.35	19.35	-4.02%	3,314,441
Jul 24, 2026	20.80	20.96	20.10	20.16	20.16	-3.08%	2,831,773
Jul 23, 2026	21.10	21.32	20.70	20.80	20.80	-0.48%	3,372,952
Jul 22, 2026	21.80	22.24	20.82	20.90	20.90	-4.30%	4,300,538
Jul 21, 2026	22.36	22.42	21.56	21.84	21.84	-2.33%	6,178,534
Jul 20, 2026	20.72	22.50	20.60	22.36	22.36	8.86%	11,652,094
Jul 17, 2026	20.22	20.78	19.67	20.54	20.54	1.68%	5,637,917
Jul 16, 2026	20.26	20.74	19.69	20.20	20.20	-0.30%	7,428,003
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