IST:EMPAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	108.30	108.30	108.30	108.30	108.30	9.95%	590,676
Jun 3, 2026	93.10	98.50	92.85	98.50	98.50	9.99%	3,681,189
Jun 2, 2026	83.85	89.55	83.85	89.55	89.55	9.94%	6,149,837
Jun 1, 2026	74.10	81.45	73.15	81.45	81.45	9.99%	16,210,020
May 26, 2026	84.20	87.00	73.15	74.05	74.05	-8.86%	16,974,480
May 25, 2026	75.00	81.25	72.50	81.25	81.25	9.95%	16,239,720
May 22, 2026	68.00	78.35	68.00	73.90	73.90	3.14%	21,112,006
May 21, 2026	74.70	80.95	71.65	71.65	71.65	-9.99%	29,376,150
May 20, 2026	79.20	84.45	75.25	79.60	79.60	3.04%	25,721,760
May 18, 2026	72.40	77.25	64.30	77.25	77.25	9.96%	29,368,160
May 15, 2026	66.00	71.50	64.10	70.25	70.25	6.52%	31,868,860
May 14, 2026	65.75	70.40	64.10	65.95	65.95	3.05%	38,205,490
May 13, 2026	58.60	64.00	58.25	64.00	64.00	9.97%	14,638,070
May 12, 2026	53.95	58.20	51.70	58.20	58.20	9.92%	31,703,300
May 11, 2026	50.00	56.80	49.88	52.95	52.95	2.52%	42,790,820
May 8, 2026	50.80	53.20	49.12	51.65	51.65	6.71%	41,124,930
May 7, 2026	45.60	48.40	45.60	48.40	48.40	10.00%	10,243,400
May 6, 2026	43.40	46.44	41.56	44.00	44.00	2.37%	31,350,880
May 5, 2026	39.40	42.98	38.88	42.98	42.98	9.98%	27,736,780
May 4, 2026	38.74	40.02	38.16	39.08	39.08	0.93%	10,019,020
Apr 30, 2026	38.60	39.00	38.16	38.72	38.72	0.31%	4,605,273
Apr 29, 2026	40.20	40.20	38.42	38.60	38.60	-2.18%	4,851,146
Apr 28, 2026	41.40	41.42	39.30	39.46	39.46	-4.69%	8,104,493
Apr 27, 2026	40.74	43.54	40.74	41.40	41.40	2.37%	15,545,930
Apr 24, 2026	40.04	41.18	38.96	40.44	40.44	2.02%	9,390,124
Apr 22, 2026	39.06	39.72	38.42	39.64	39.64	1.95%	6,719,098
Apr 21, 2026	40.46	42.18	38.70	38.88	38.88	-2.95%	15,807,430
Apr 20, 2026	38.80	41.22	38.38	40.06	40.06	2.04%	16,268,690
Apr 17, 2026	38.70	39.72	38.26	39.26	39.26	1.71%	9,030,290
Apr 16, 2026	39.92	39.94	38.20	38.60	38.60	-3.02%	10,383,380
Apr 15, 2026	38.90	41.34	38.46	39.80	39.80	2.58%	17,455,410
Apr 14, 2026	40.24	40.88	38.52	38.80	38.80	-3.05%	11,923,100
Apr 13, 2026	41.80	41.80	39.96	40.02	40.02	-4.71%	9,225,923
Apr 10, 2026	41.82	42.32	41.24	42.00	42.00	1.25%	9,352,809
Apr 9, 2026	41.22	44.40	40.10	41.48	41.48	0.58%	21,519,700
Apr 8, 2026	42.60	43.12	40.86	41.24	41.24	0.88%	11,295,490
Apr 7, 2026	42.98	44.36	40.00	40.88	40.88	-3.90%	17,505,800
Apr 6, 2026	43.80	43.94	42.32	42.54	42.54	-2.48%	13,811,890
Apr 3, 2026	44.58	45.70	43.46	43.62	43.62	-2.15%	14,130,880
Apr 2, 2026	44.32	46.90	43.04	44.58	44.58	0.59%	28,412,160
Apr 1, 2026	46.40	46.70	44.16	44.32	44.32	-3.06%	17,807,610
Mar 31, 2026	50.75	50.95	45.36	45.72	45.72	-7.64%	29,953,380
Mar 30, 2026	45.00	49.50	45.00	49.50	49.50	10.00%	22,395,780
Mar 27, 2026	47.22	49.36	43.26	45.00	45.00	-3.23%	42,979,710
Mar 26, 2026	51.45	52.35	46.16	46.50	46.50	-7.83%	30,570,720
Mar 25, 2026	49.28	52.90	47.04	50.45	50.45	2.37%	45,847,270
Mar 24, 2026	45.50	49.28	45.50	49.28	49.28	10.00%	22,080,540
Mar 23, 2026	47.04	50.00	44.70	44.80	44.80	-3.03%	47,998,140
Mar 19, 2026	42.20	46.20	41.62	46.20	46.20	10.00%	18,240,140
Mar 18, 2026	42.82	44.50	40.60	42.00	42.00	1.01%	41,257,350