LON:EMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.41	6.47	6.41	6.43	6.43	0.01%	40,641
Jun 17, 2026	6.44	6.44	6.43	6.43	6.43	-0.27%	28,256
Jun 16, 2026	6.44	6.45	6.43	6.45	6.45	0.25%	24,716
Jun 15, 2026	6.44	6.44	6.43	6.43	6.43	0.30%	13,082
Jun 12, 2026	6.42	6.42	6.38	6.41	6.41	0.80%	19,279
Jun 11, 2026	6.39	6.37	6.36	6.36	6.36	0.13%	86,954
Jun 10, 2026	6.40	6.37	6.35	6.35	6.35	-0.11%	60,554
Jun 9, 2026	6.35	6.38	6.35	6.36	6.36	0.36%	42,921
Jun 8, 2026	6.35	6.36	6.34	6.34	6.34	-0.36%	15,214
Jun 5, 2026	6.39	6.39	6.36	6.36	6.36	-0.47%	14,993
Jun 4, 2026	6.37	6.40	6.37	6.39	6.39	0.20%	379,612
Jun 3, 2026	6.39	6.41	6.37	6.38	6.38	-0.30%	15,211
Jun 2, 2026	6.39	6.40	6.38	6.40	6.40	0.39%	13,620
Jun 1, 2026	6.42	6.41	6.38	6.37	6.37	-0.23%	14,314
May 29, 2026	6.39	6.39	6.37	6.39	6.39	0.27%	17,297
May 28, 2026	6.34	6.38	6.34	6.37	6.37	0.15%	35,627
May 27, 2026	6.35	6.36	6.34	6.36	6.36	0.57%	145,417
May 26, 2026	6.28	6.35	6.28	6.32	6.32	0.24%	39,457
May 22, 2026	6.31	6.32	6.29	6.31	6.31	0.51%	55,555
May 21, 2026	6.33	6.33	6.26	6.28	6.28	-0.16%	11,281
May 20, 2026	6.26	6.29	6.25	6.29	6.29	0.72%	69,588
May 19, 2026	6.27	6.28	6.24	6.24	6.24	-0.51%	82,366
May 18, 2026	6.28	6.31	6.27	6.27	6.27	-0.05%	27,110
May 15, 2026	6.29	6.31	6.28	6.28	6.28	-0.76%	26,021
May 14, 2026	6.35	6.35	6.33	6.33	6.33	-0.09%	10,158
May 13, 2026	6.37	6.37	6.32	6.33	6.33	-0.22%	30,809
May 12, 2026	6.33	6.35	6.33	6.35	6.35	-0.41%	117,018
May 11, 2026	6.38	6.38	6.36	6.37	6.37	0.02%	102,518
May 8, 2026	6.38	6.39	6.36	6.37	6.37	-0.20%	38,944
May 7, 2026	6.42	6.42	6.37	6.38	6.38	-0.27%	268,060
May 6, 2026	6.36	6.40	6.35	6.40	6.40	1.20%	41,135
May 5, 2026	6.32	6.34	6.32	6.32	6.32	-0.43%	24,348
May 1, 2026	6.34	6.35	6.32	6.35	6.35	0.43%	12,382
Apr 30, 2026	6.32	6.33	6.30	6.32	6.32	0.14%	126,260
Apr 29, 2026	6.35	6.35	6.31	6.32	6.32	-0.03%	19,054
Apr 28, 2026	6.33	6.34	6.32	6.32	6.32	-0.30%	35,031
Apr 27, 2026	6.34	6.35	6.34	6.34	6.34	-0.08%	41,353
Apr 24, 2026	6.34	6.35	6.33	6.34	6.34	-0.35%	11,820
Apr 23, 2026	6.36	6.37	6.35	6.36	6.36	-0.09%	32,686
Apr 22, 2026	6.36	6.37	6.36	6.37	6.37	0.25%	2,114
Apr 21, 2026	6.37	6.40	6.36	6.35	6.35	-0.38%	167,357
Apr 20, 2026	6.40	6.41	6.36	6.38	6.38	-0.16%	15,591
Apr 17, 2026	6.37	6.39	6.34	6.39	6.39	0.87%	1,531,593
Apr 16, 2026	6.35	6.37	6.33	6.33	6.33	-0.66%	42,546
Apr 15, 2026	6.41	6.41	6.35	6.37	6.37	0.16%	50,529
Apr 14, 2026	6.35	6.36	6.34	6.36	6.36	0.95%	16,233
Apr 13, 2026	6.33	6.33	6.29	6.30	6.30	0.05%	65,846
Apr 10, 2026	6.34	6.34	6.30	6.30	6.30	0.37%	172,233
Apr 9, 2026	6.32	6.32	6.28	6.28	6.28	-0.16%	22,346
Apr 8, 2026	6.27	6.31	6.27	6.29	6.29	1.60%	36,392