Skip to main content
logo
emeis Société anonyme (LON:0NEX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
14.83
-0.07 (-0.44%)
Feb 12, 2026, 3:08 PM GMT

emeis Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202614.8514.9414.8014.94-2.19%1,083
Feb 11, 202614.7914.8014.4614.6214.62-1.48%704
Feb 10, 202614.5114.8614.4514.8414.842.34%2,411
Feb 9, 202614.1914.5314.0514.5014.501.90%666
Feb 6, 202614.3614.4014.0114.2314.23-0.63%541
Feb 5, 202614.1114.3514.0614.3214.32-0.42%576
Feb 4, 202614.0814.5114.0314.3814.382.13%1,532
Feb 3, 202614.2514.2414.0014.0814.08-0.49%411
Feb 2, 202613.6114.2413.3514.1514.153.21%2,799
Jan 30, 202613.5813.8813.4513.7113.71-0.80%7,366
Jan 29, 202614.2914.4113.8213.8213.82-2.61%1,085
Jan 28, 202614.3514.4614.1214.1914.19-0.35%815
Jan 27, 202613.8114.3313.7614.2414.242.59%1,082
Jan 26, 202613.7913.9513.6113.8813.880.58%219
Jan 23, 202613.7513.9913.6413.8013.80-1.57%214
Jan 22, 202613.7514.0213.7414.0214.022.79%124
Jan 21, 202613.6613.7413.4213.6413.641.11%74
Jan 20, 202613.5913.6713.3113.4913.490.97%2,630
Jan 19, 202613.4113.3613.0713.3613.36-2.34%958
Jan 16, 202614.1914.1913.6513.6813.68-2.91%1,374
Jan 15, 202614.7514.8014.0914.0914.09-3.29%1,806
Jan 14, 202614.1514.6813.9614.5714.574.29%488
Jan 13, 202614.1914.3213.8813.9713.97-1.83%284
Jan 12, 202614.6114.6714.2314.2314.23-2.60%552
Jan 9, 202614.6114.6914.4114.6114.611.60%660
Jan 8, 202614.0014.7613.9114.3814.381.99%1,364
Jan 7, 202613.6614.1013.5514.1014.102.62%2,303
Jan 6, 202614.0214.1213.6813.7413.74-2.35%985
Jan 5, 202614.6914.8514.0714.0714.07-4.09%892
Jan 2, 202614.2214.8814.2414.6714.672.23%3,107
Dec 31, 202514.4514.4414.2414.3514.35-0.42%205
Dec 30, 202513.8314.5013.8214.4114.413.52%5,107
Dec 29, 202513.7214.0513.7013.9213.921.38%547
Dec 24, 202513.9113.9413.6013.7313.73-2.07%88
Dec 23, 202513.9714.3313.9114.0214.021.01%3,289
Dec 22, 202513.5113.8913.4513.8813.883.97%495,598
Dec 19, 202512.6313.4312.6413.3513.358.27%1,648
Dec 18, 202512.3812.4912.1912.3312.33-0.72%15,576
Dec 17, 202512.7712.7912.4012.4212.42-2.44%10,710
Dec 16, 202513.2713.0912.6912.7312.73-2.53%11,998
Dec 15, 202513.0913.3213.0613.0613.06-0.61%20,325
Dec 12, 202513.7113.7612.9913.1413.14-1.43%415
Dec 11, 202514.1914.1913.0813.3313.33-6.13%1,472
Dec 10, 202514.1914.4314.1614.2014.200.71%647
Dec 9, 202514.1914.1513.9114.1014.100.57%3,167
Dec 8, 202513.5114.2413.4014.0214.025.02%766
Dec 5, 202513.2913.5513.2113.3513.350.30%169
Dec 4, 202513.4513.5613.3113.3113.31-0.15%251
Dec 3, 202513.4813.4913.2213.3313.33-0.67%486
Dec 2, 202513.3113.4213.1513.4213.421.21%2,470