Skip to main content
logo
emeis Société anonyme (LON:0NEX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
12.29
-0.03 (-0.24%)
At close: Mar 27, 2026

LON:0NEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202612.2412.2911.7712.2912.29-0.24%1,338
Mar 26, 202612.9812.9012.3212.3212.32-4.35%1,292
Mar 25, 202613.3213.2812.8712.8812.88-0.39%1,293
Mar 24, 202613.6113.6912.8112.9312.93-1.30%875
Mar 23, 202613.2313.7313.0013.1013.10-2.89%168,971
Mar 20, 202613.8614.0713.3613.4913.49-2.95%2,000
Mar 19, 202614.1114.1113.8713.9013.90-1.42%234
Mar 18, 202613.8914.3613.8814.1014.101.44%1,086
Mar 17, 202614.0914.1613.8213.9013.90-0.64%1,713
Mar 16, 202613.9314.0013.7813.9913.990.65%410
Mar 13, 202613.9214.1813.6213.9013.90-0.71%8,504
Mar 12, 202614.2614.2213.9714.0014.00-2.91%231
Mar 11, 202614.6014.6014.3014.4214.42-1.23%2,180
Mar 10, 202614.2714.6414.3014.6014.603.99%719
Mar 9, 202613.8514.0413.5514.0414.040.29%928
Mar 6, 202614.1614.2113.9014.0014.00-0.21%3,007
Mar 5, 202614.2514.4713.8214.0314.03-0.99%493
Mar 4, 202614.4014.4213.9914.1714.17-2.88%4,306
Mar 3, 202615.3615.1314.5914.5914.59-4.95%1,419
Mar 2, 202615.2015.3514.6015.3515.35-3,203
Feb 27, 202614.9215.3914.8215.3515.352.33%955
Feb 26, 202614.0915.0714.0415.0015.005.34%1,072
Feb 25, 202614.2214.5714.1214.2414.24-0.28%185
Feb 24, 202614.5114.7114.2814.2814.28-2.26%445
Feb 23, 202614.6915.5914.5214.6114.611.67%8,617
Feb 20, 202613.7114.4313.6314.3714.373.53%1,337
Feb 19, 202615.4515.3913.8713.8813.88-9.58%4,721
Feb 18, 202615.4916.0014.5615.3515.352.33%12,453
Feb 17, 202614.5515.0014.5515.0015.001.76%2,167
Feb 16, 202614.6714.8014.3914.7414.742.08%1,707
Feb 13, 202614.7114.7514.4414.4414.44-2.37%405
Feb 12, 202614.7414.9714.7914.7914.791.16%1,252
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