LON:EMEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.55	6.60	6.53	6.59	6.59	0.65%	10,632
Sep 21, 2026	6.51	6.55	6.50	6.55	6.55	2.75%	78,167
Sep 18, 2026	6.44	6.43	6.43	6.37	6.37	-0.37%	1,756
Sep 17, 2026	6.31	6.39	6.31	6.40	6.40	1.64%	12,871
Sep 16, 2026	6.25	6.32	6.25	6.29	6.29	1.25%	6,941
Sep 15, 2026	6.27	6.27	6.21	6.22	6.21	-0.50%	32,971
Sep 14, 2026	6.32	6.32	6.23	6.25	6.25	-2.45%	15,170
Sep 11, 2026	6.40	6.42	6.35	6.40	6.40	0.91%	11,724
Sep 10, 2026	6.40	6.47	6.33	6.35	6.35	-1.28%	16,746
Sep 9, 2026	6.52	6.52	6.43	6.43	6.43	-0.76%	9,952
Sep 8, 2026	6.45	6.49	6.41	6.48	6.48	0.28%	45,563
Sep 7, 2026	6.51	6.53	6.44	6.46	6.46	0.19%	29,657
Sep 4, 2026	6.38	6.45	6.30	6.45	6.45	1.77%	25,329
Sep 3, 2026	6.30	6.30	6.30	6.34	6.33	0.13%	26,754
Sep 2, 2026	6.29	6.33	6.28	6.33	6.33	-0.13%	72,461
Sep 1, 2026	6.39	6.40	6.30	6.34	6.33	0.04%	37,155
Aug 28, 2026	6.33	6.36	6.31	6.33	6.33	0.36%	38,550
Aug 27, 2026	6.33	6.35	6.29	6.31	6.31	0.29%	55,954
Aug 26, 2026	6.29	6.32	6.27	6.29	6.29	0.66%	33,351
Aug 25, 2026	6.22	6.26	6.20	6.25	6.25	1.43%	20,249
Aug 24, 2026	6.20	6.23	6.14	6.16	6.16	-1.67%	22,674
Aug 21, 2026	6.33	6.30	6.26	6.27	6.27	0.89%	25,508
Aug 20, 2026	6.25	6.25	6.17	6.21	6.21	0.26%	29,833
Aug 19, 2026	6.16	6.20	6.17	6.20	6.20	0.73%	17,876
Aug 18, 2026	6.26	6.26	6.15	6.15	6.15	-3.32%	39,550
Aug 17, 2026	6.34	6.38	6.33	6.36	6.36	1.48%	23,350
Aug 14, 2026	6.29	6.32	6.28	6.27	6.27	-0.82%	28,307
Aug 13, 2026	6.29	6.30	6.25	6.32	6.32	0.84%	29,302
Aug 12, 2026	6.22	6.28	6.18	6.27	6.27	1.52%	16,475
Aug 11, 2026	6.15	6.21	6.15	6.17	6.17	0.64%	29,956
Aug 10, 2026	6.18	6.19	6.14	6.14	6.14	-0.65%	15,331
Aug 7, 2026	6.19	6.24	6.13	6.18	6.18	-0.11%	75,568
Aug 6, 2026	6.15	6.20	6.10	6.18	6.18	-0.88%	65,377
Aug 5, 2026	6.25	6.26	6.20	6.24	6.24	0.24%	24,407
Aug 4, 2026	6.13	6.22	6.11	6.22	6.22	2.96%	61,634
Aug 3, 2026	6.11	6.11	5.98	6.04	6.04	0.97%	70,653
Jul 31, 2026	6.12	6.16	5.99	5.99	5.99	0.67%	64,717
Jul 30, 2026	5.80	5.96	5.76	5.95	5.95	1.93%	64,354
Jul 29, 2026	5.92	5.92	5.81	5.83	5.83	-2.17%	128,236
Jul 28, 2026	5.94	5.97	5.89	5.96	5.96	-1.24%	102,686
Jul 27, 2026	6.17	6.18	6.03	6.04	6.04	-1.13%	34,013
Jul 24, 2026	6.12	6.16	6.06	6.11	6.11	-0.62%	173,913
Jul 23, 2026	6.24	6.26	6.18	6.14	6.14	-1.17%	14,780
Jul 22, 2026	6.16	6.22	6.14	6.22	6.22	-0.03%	1,370,742
Jul 21, 2026	6.15	6.22	6.14	6.22	6.22	2.67%	7,430
Jul 20, 2026	5.99	6.07	5.97	6.06	6.06	1.34%	45,568
Jul 17, 2026	5.91	5.99	5.89	5.98	5.98	-1.88%	52,258
Jul 16, 2026	6.12	6.13	6.05	6.09	6.09	-1.26%	36,374
Jul 15, 2026	6.30	6.31	6.16	6.17	6.17	-1.30%	15,913
Jul 14, 2026	6.16	6.26	6.14	6.25	6.25	0.86%	48,548