LON:EMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	6.19	6.26	6.19	6.21	6.21	1.04%	110,264
Mar 31, 2026	6.15	6.17	6.13	6.15	6.15	0.33%	1,256,881
Mar 30, 2026	6.13	6.15	6.13	6.13	6.13	-0.10%	38,482
Mar 27, 2026	6.13	6.17	6.11	6.14	6.14	-0.53%	1,342,051
Mar 26, 2026	6.24	6.24	6.17	6.17	6.17	-0.69%	2,882,149
Mar 25, 2026	6.21	6.23	6.19	6.21	6.21	0.75%	31,794
Mar 24, 2026	6.17	6.22	6.17	6.17	6.17	-0.13%	78,186
Mar 23, 2026	6.11	6.19	6.08	6.17	6.17	0.24%	97,474
Mar 20, 2026	6.23	6.23	6.15	6.16	6.16	-1.03%	39,804
Mar 19, 2026	6.20	6.22	6.20	6.22	6.22	-0.29%	7,398
Mar 18, 2026	6.32	6.32	6.23	6.24	6.24	-0.43%	82,631
Mar 17, 2026	6.24	6.27	6.21	6.27	6.27	0.55%	105,745
Mar 16, 2026	6.24	6.26	6.23	6.23	6.23	0.03%	100,344
Mar 13, 2026	6.25	6.27	6.23	6.23	6.23	-0.56%	35,136
Mar 12, 2026	6.29	6.30	6.26	6.27	6.27	-0.71%	31,187
Mar 11, 2026	6.33	6.36	6.30	6.31	6.31	-0.27%	40,624
Mar 10, 2026	6.30	6.35	6.30	6.33	6.33	0.52%	21,576
Mar 9, 2026	6.27	6.30	6.23	6.30	6.30	0.18%	9,490
Mar 6, 2026	6.39	6.39	6.29	6.29	6.29	-0.85%	138,405
Mar 5, 2026	6.35	6.37	6.34	6.34	6.34	-0.44%	103,294
Mar 4, 2026	6.32	6.37	6.31	6.37	6.37	0.46%	45,083
Mar 3, 2026	6.34	6.37	6.30	6.34	6.34	-0.49%	43,439
Mar 2, 2026	6.35	6.39	6.33	6.37	6.37	-0.55%	31,140
Feb 27, 2026	6.40	6.41	6.38	6.40	6.40	0.03%	153,060
Feb 26, 2026	6.42	6.43	6.38	6.40	6.40	-0.05%	59,818
Feb 25, 2026	6.40	6.42	6.39	6.41	6.41	0.17%	65,686
Feb 24, 2026	6.40	6.40	6.39	6.39	6.39	-0.09%	41,679
Feb 23, 2026	6.40	6.43	6.35	6.40	6.40	0.08%	15,242
Feb 20, 2026	6.40	6.41	6.39	6.40	6.40	0.25%	14,949
Feb 19, 2026	6.38	6.43	6.38	6.38	6.38	-0.30%	85,326
Feb 18, 2026	6.40	6.40	6.39	6.40	6.40	0.05%	22,133
Feb 17, 2026	6.42	6.42	6.40	6.40	6.40	-0.03%	4,967
Feb 16, 2026	6.40	6.40	6.39	6.40	6.40	0.09%	14,293
Feb 13, 2026	6.37	6.39	6.37	6.39	6.39	0.33%	14,668
Feb 12, 2026	6.35	6.40	6.33	6.37	6.37	0.33%	18,077
Feb 11, 2026	6.37	6.38	6.35	6.35	6.35	-0.25%	95,003
Feb 10, 2026	6.35	6.37	6.34	6.37	6.37	0.46%	36,596
Feb 9, 2026	6.30	6.34	6.30	6.34	6.34	0.22%	29,334
Feb 6, 2026	6.32	6.33	6.32	6.32	6.32	0.13%	31,239
Feb 5, 2026	6.30	6.34	6.30	6.31	6.31	0.24%	107,107
Feb 4, 2026	6.31	6.32	6.30	6.30	6.30	-0.14%	50,448
Feb 3, 2026	6.34	6.31	6.30	6.31	6.31	0.16%	22,651
Feb 2, 2026	6.33	6.32	6.30	6.30	6.30	-0.06%	61,003
Jan 30, 2026	6.30	6.31	6.30	6.30	6.30	0.03%	71,860
Jan 29, 2026	6.32	6.31	6.29	6.30	6.30	0.02%	82,498
Jan 28, 2026	6.31	6.32	6.30	6.30	6.30	-0.21%	43,876
Jan 27, 2026	6.32	6.32	6.31	6.31	6.31	-0.05%	3,274,440
Jan 26, 2026	6.32	6.34	6.31	6.32	6.32	0.30%	69,398
Jan 23, 2026	6.30	6.31	6.30	6.30	6.30	0.08%	46,973
Jan 22, 2026	6.30	6.32	6.29	6.29	6.29	0.22%	69,301