Skip to main content
logo
emeis Société anonyme (LON:0NEX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.90
-0.09 (-0.40%)
Jul 22, 2022, 8:36 AM GMT

LON:0NEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202612.6012.7112.5712.5912.59-0.79%255
Sep 9, 202612.8012.7812.6012.6912.69-0.70%468
Sep 8, 202612.7112.7812.6512.7812.781.03%29
Sep 7, 202612.8112.8312.6512.6512.65-1.71%183
Sep 4, 202613.0813.0712.8712.8712.87-2.05%59
Sep 3, 202612.7613.1412.7213.1413.141.55%96
Sep 2, 202613.1713.1912.9412.9412.94-1.30%230
Sep 1, 202613.0713.2213.0713.1113.110.31%314
Aug 31, 202612.7213.1412.5713.0713.071.71%813
Aug 28, 202612.7112.8812.6412.8512.851.58%1,035
Aug 27, 202613.6013.6412.4912.6512.65-6.99%7,571
Aug 26, 202613.8113.8113.6013.6013.60-1.95%1,953
Aug 25, 202614.0614.0213.8713.8713.87-1.49%264
Aug 24, 202613.9414.1013.9314.0814.080.72%1,436
Aug 21, 202614.0614.0813.9813.9813.98-0.71%306
Aug 20, 202614.1814.2413.9914.0814.08-0.85%833
Aug 19, 202614.0414.2314.0414.2014.201.14%596
Aug 18, 202614.1114.0814.0314.0414.040.07%120
Aug 17, 202614.2214.2514.0314.0314.03-1.27%233
Aug 14, 202614.4614.3914.2114.2114.21-1.93%79
Aug 13, 202614.0914.5814.0714.4914.493.50%654
Aug 12, 202614.0214.0713.8914.0014.000.21%786
Aug 11, 202614.0814.0713.9313.9713.97-0.78%388
Aug 10, 202614.6414.5014.0814.0814.08-3.03%205
Aug 7, 202614.3714.6214.4714.5214.520.83%1,448
Aug 6, 202614.2914.4714.4014.4014.400.63%139
Aug 5, 202614.4714.4714.3114.3114.31-0.97%146
Aug 4, 202614.0214.4513.9514.4514.453.73%5,952
Aug 3, 202614.7114.7313.9313.9313.93-4.72%2,389
Jul 31, 202614.5415.3014.4614.6214.62-1,545
Jul 30, 202614.0414.6514.0414.6214.625.48%9,072
Jul 29, 202613.6413.8813.6713.8613.861.76%42
Jul 28, 202613.5113.7013.5613.6213.620.96%553
Jul 27, 202613.7813.8713.4913.4913.49-1.82%682,191
Jul 24, 202613.7113.7613.5813.7413.74-253
Jul 23, 202613.8613.9713.7413.7413.74-1.36%1,425
Jul 22, 202613.8714.1813.8313.9313.930.58%775
Jul 21, 202613.8613.9313.8013.8513.85-0.57%198
Jul 20, 202614.0714.1113.8213.9313.93-1.76%533
Jul 17, 202614.2014.1914.0114.1814.180.14%45
Jul 16, 202614.2414.2514.1214.1614.160.07%119
Jul 15, 202614.2114.2214.0914.1514.15-1.39%178
Jul 14, 202614.0814.3514.0114.3514.353.02%1,643
Jul 13, 202613.9513.9813.7213.9313.93-0.43%938
Jul 10, 202614.1214.2313.9913.9913.99-0.85%142
Jul 9, 202614.0514.1314.0214.1114.11-0.07%279
Jul 8, 202614.2514.3014.0514.1214.12-1.81%56
Jul 7, 202614.5614.5814.3314.3814.38-1.71%45
Jul 6, 202614.7114.8014.5814.6314.63-1.15%2,150
Jul 3, 202614.6014.8214.5714.8014.801.37%92