Emak S.p.A. (LON:0N9O)
London · Delayed Price · Currency is GBP · Price in EUR 0.9570
+0.0085 (0.90%)
At close: Jan 21, 2026
Emak S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.88% | 62 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90% | 394 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -5.34% | 6,377 |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.24% | 4,587 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.78% | 484 |
| Oct 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.14% | 2,152 |
| Oct 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,796 |
| Oct 24, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.78% | 6,937 |
| Oct 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.90% | 3,338 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.65% | 377 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 540 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | 61,279 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.58% | 2,358 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.87% | 5,676 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.66% | 1,865 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 280 |