LON:EMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.32	6.33	6.32	6.33	-	0.36%	8,573
Sep 21, 2026	6.32	6.32	6.31	6.31	6.31	0.17%	27,922
Sep 18, 2026	6.32	6.33	6.29	6.30	6.29	-0.07%	16,153
Sep 17, 2026	6.29	6.32	6.29	6.30	6.30	0.06%	14,095
Sep 16, 2026	6.28	6.30	6.27	6.30	6.30	0.35%	17,554
Sep 15, 2026	6.27	6.28	6.27	6.27	6.27	-0.08%	11,386
Sep 14, 2026	6.28	6.29	6.26	6.28	6.28	-0.65%	26,959
Sep 11, 2026	6.31	6.32	6.29	6.32	6.32	0.22%	65,723
Sep 10, 2026	6.34	6.34	6.30	6.31	6.31	-0.54%	3,732
Sep 9, 2026	6.36	6.36	6.33	6.34	6.34	-0.25%	34,523
Sep 8, 2026	6.35	6.36	6.35	6.36	6.36	-0.08%	20,463
Sep 7, 2026	6.37	6.40	6.35	6.36	6.36	0.02%	16,380
Sep 4, 2026	6.37	6.38	6.35	6.36	6.36	-0.08%	18,655
Sep 3, 2026	6.36	6.37	6.35	6.36	6.36	0.39%	4,662
Sep 2, 2026	6.33	6.34	6.33	6.34	6.34	-0.13%	9,138
Sep 1, 2026	6.32	6.40	6.32	6.35	6.35	-0.39%	24,736
Aug 28, 2026	6.38	6.39	6.37	6.37	6.37	-0.20%	192,394
Aug 27, 2026	6.40	6.40	6.36	6.39	6.38	0.10%	9,077
Aug 26, 2026	6.39	6.39	6.38	6.38	6.38	-0.25%	7,496
Aug 25, 2026	6.37	6.39	6.36	6.39	6.39	0.46%	41,414
Aug 24, 2026	6.37	6.40	6.35	6.37	6.36	0.20%	10,252
Aug 21, 2026	6.40	6.40	6.35	6.35	6.35	0.11%	5,670
Aug 20, 2026	6.36	6.38	6.35	6.35	6.35	-0.35%	11,886
Aug 19, 2026	6.39	6.39	6.31	6.37	6.37	0.46%	117,378
Aug 18, 2026	6.39	6.39	6.34	6.34	6.34	-0.33%	4,859
Aug 17, 2026	6.38	6.40	6.36	6.36	6.36	-0.45%	19,892
Aug 14, 2026	6.40	6.40	6.38	6.39	6.39	0.09%	80,845
Aug 13, 2026	6.38	6.39	6.38	6.38	6.38	0.28%	1,836
Aug 12, 2026	6.36	6.38	6.36	6.36	6.36	0.04%	8,913
Aug 11, 2026	6.36	6.39	6.36	6.36	6.36	-0.05%	4,905
Aug 10, 2026	6.42	6.42	6.37	6.37	6.37	-0.27%	60,076
Aug 7, 2026	6.37	6.39	6.38	6.38	6.38	0.28%	266,043
Aug 6, 2026	6.39	6.39	6.36	6.36	6.36	-0.19%	28,129
Aug 5, 2026	6.43	6.43	6.38	6.38	6.38	-0.04%	2,248
Aug 4, 2026	6.36	6.38	6.35	6.38	6.38	0.31%	8,062
Aug 3, 2026	6.36	6.36	6.32	6.36	6.36	0.72%	11,486
Jul 31, 2026	6.34	6.34	6.32	6.31	6.31	-0.06%	8,831
Jul 30, 2026	6.30	6.35	6.30	6.32	6.32	-0.24%	19,803
Jul 29, 2026	6.36	6.36	6.33	6.33	6.33	-0.28%	27,144
Jul 28, 2026	6.34	6.35	6.34	6.35	6.35	0.25%	106,046
Jul 27, 2026	6.34	6.37	6.34	6.34	6.34	0.06%	14,441
Jul 24, 2026	6.30	6.34	6.30	6.33	6.33	0.24%	7,655
Jul 23, 2026	6.36	6.36	6.32	6.32	6.32	-0.80%	49,312
Jul 22, 2026	6.37	6.40	6.35	6.37	6.37	-0.02%	36,994
Jul 21, 2026	6.37	6.42	6.36	6.37	6.37	-0.09%	29,632
Jul 20, 2026	6.39	6.39	6.37	6.37	6.37	-0.25%	21,912
Jul 17, 2026	6.37	6.40	6.37	6.39	6.39	0.08%	20,726
Jul 16, 2026	6.40	6.40	6.38	6.39	6.39	-0.08%	2,099
Jul 15, 2026	6.39	6.41	6.37	6.39	6.39	-0.21%	25,802
Jul 14, 2026	6.36	6.41	6.35	6.40	6.40	0.05%	453,161