IST:EMPAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	72.25	72.85	67.20	67.55	67.55	-5.19%	10,117,622
Jul 14, 2026	73.35	76.60	70.95	71.25	71.25	-2.53%	10,052,537
Jul 13, 2026	71.50	76.35	68.35	73.10	73.10	2.24%	13,176,221
Jul 10, 2026	69.30	77.00	67.75	71.50	71.50	-2.72%	13,605,645
Jul 9, 2026	78.10	79.75	73.50	73.50	73.50	-9.98%	8,062,291
Jul 8, 2026	89.00	89.00	81.40	81.65	81.65	-9.63%	3,573,471
Jul 7, 2026	82.15	90.35	79.75	90.35	90.35	9.98%	4,011,223
Jul 6, 2026	84.05	87.40	81.15	82.15	82.15	-3.97%	2,251,217
Jul 3, 2026	90.00	91.55	82.00	85.55	85.55	0.29%	4,505,904
Jul 2, 2026	81.00	85.30	77.55	85.30	85.30	9.99%	2,254,517
Jul 1, 2026	70.45	77.55	69.05	77.55	77.55	10.00%	2,600,393
Jun 30, 2026	71.20	75.25	68.50	70.50	70.50	-2.35%	3,007,942
Jun 29, 2026	70.10	76.50	69.25	72.20	72.20	-1.03%	2,974,312
Jun 26, 2026	74.05	75.70	70.75	72.95	72.95	-7.19%	4,210,677
Jun 25, 2026	82.25	84.70	78.60	78.60	78.60	-9.97%	2,768,462
Jun 24, 2026	86.15	93.75	78.25	87.30	87.30	1.57%	5,001,465
Jun 23, 2026	85.95	85.95	85.95	85.95	85.95	-10.00%	1,902,826
Jun 22, 2026	95.50	95.50	95.50	95.50	95.50	-9.99%	475,746
Jun 19, 2026	109.90	111.50	106.10	106.10	106.10	-9.93%	2,304,783
Jun 18, 2026	107.00	122.00	101.30	117.80	117.80	4.71%	5,352,684
Jun 17, 2026	112.60	112.60	112.60	112.60	112.50	-9.99%	781,697
Jun 16, 2026	126.00	130.50	125.10	125.10	124.99	-10.00%	1,386,826
Jun 15, 2026	128.50	141.30	120.00	139.00	138.88	8.17%	5,658,164
Jun 12, 2026	128.50	128.50	128.50	128.50	128.39	-9.95%	247,462
Jun 11, 2026	165.00	172.00	142.70	142.70	142.57	-9.97%	2,843,507
Jun 10, 2026	150.00	158.50	144.10	158.50	158.36	9.99%	2,947,128
Jun 9, 2026	136.50	144.10	132.90	144.10	143.97	10.00%	3,847,679
Jun 8, 2026	122.70	131.00	122.00	131.00	130.88	9.99%	3,167,584
Jun 5, 2026	119.10	119.10	101.80	119.10	118.99	9.97%	14,823,320
Jun 4, 2026	108.30	108.30	108.30	108.30	108.20	9.95%	590,676
Jun 3, 2026	93.10	98.50	92.85	98.50	98.41	9.99%	3,681,189
Jun 2, 2026	83.85	89.55	83.85	89.55	89.47	9.94%	6,149,837
Jun 1, 2026	74.10	81.45	73.15	81.45	81.38	9.99%	16,210,020
May 26, 2026	84.20	87.00	73.15	74.05	73.98	-8.86%	16,974,480
May 25, 2026	75.00	81.25	72.50	81.25	81.18	9.95%	16,239,720
May 22, 2026	68.00	78.35	68.00	73.90	73.83	3.14%	21,112,000
May 21, 2026	74.70	80.95	71.65	71.65	71.59	-9.99%	29,376,150
May 20, 2026	79.20	84.45	75.25	79.60	79.53	3.04%	25,721,760
May 18, 2026	72.40	77.25	64.30	77.25	77.18	9.96%	29,368,160
May 15, 2026	66.00	71.50	64.10	70.25	70.19	6.52%	31,868,860
May 14, 2026	65.75	70.40	64.10	65.95	65.89	3.05%	38,205,490
May 13, 2026	58.60	64.00	58.25	64.00	63.94	9.97%	14,638,070
May 12, 2026	53.95	58.20	51.70	58.20	58.15	9.92%	31,703,300
May 11, 2026	50.00	56.80	49.88	52.95	52.90	2.52%	42,790,820
May 8, 2026	50.80	53.20	49.12	51.65	51.60	6.71%	41,124,930
May 7, 2026	45.60	48.40	45.60	48.40	48.36	10.00%	10,243,400
May 6, 2026	43.40	46.44	41.56	44.00	43.96	2.37%	31,350,880
May 5, 2026	39.40	42.98	38.88	42.98	42.94	9.98%	27,736,780
May 4, 2026	38.74	40.02	38.16	39.08	39.05	0.93%	10,019,020
Apr 30, 2026	38.60	39.00	38.16	38.72	38.69	0.31%	4,605,273