LON:EMUU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.83	12.94	12.83	12.89	12.89	0.62%	24,134
Mar 30, 2026	12.74	12.81	12.68	12.81	12.81	0.60%	22,524
Mar 27, 2026	12.74	12.81	12.67	12.73	12.73	-1.00%	574
Mar 26, 2026	12.95	12.95	12.84	12.86	12.86	-1.23%	26,610
Mar 25, 2026	13.05	13.08	13.00	13.02	13.02	1.26%	6,683
Mar 24, 2026	12.86	12.89	12.73	12.86	12.86	0.11%	28,896
Mar 23, 2026	12.46	13.00	12.41	12.84	12.84	1.17%	35,414
Mar 20, 2026	13.02	13.03	12.72	12.69	12.69	-1.83%	48,959
Mar 19, 2026	13.11	13.11	12.86	12.93	12.93	-2.33%	150,664
Mar 18, 2026	13.38	13.42	13.22	13.24	13.24	-0.28%	30,556
Mar 17, 2026	13.20	13.32	13.20	13.28	13.28	0.48%	3,401
Mar 16, 2026	13.13	13.28	13.13	13.21	13.21	0.31%	23,664
Mar 13, 2026	13.13	13.32	13.12	13.17	13.17	-0.45%	21,822
Mar 12, 2026	13.27	13.27	13.11	13.23	13.23	-0.47%	140,725
Mar 11, 2026	13.29	13.36	13.23	13.29	13.29	-0.66%	6,543
Mar 10, 2026	13.42	13.44	13.31	13.38	13.38	2.43%	44,304
Mar 9, 2026	12.82	13.08	12.80	13.07	13.07	-0.54%	85,372
Mar 6, 2026	13.33	13.33	13.02	13.14	13.14	-1.05%	37,099
Mar 5, 2026	13.49	13.57	13.26	13.28	13.28	-1.56%	12,978
Mar 4, 2026	13.41	13.52	13.41	13.49	13.49	1.74%	152,142
Mar 3, 2026	13.61	13.61	13.20	13.26	13.26	-3.23%	8,771
Mar 2, 2026	13.72	13.83	13.70	13.70	13.70	-2.12%	5,972
Feb 27, 2026	14.10	14.13	13.99	13.99	13.99	-0.60%	76,202
Feb 26, 2026	14.06	14.14	14.06	14.08	14.08	-0.10%	18,961
Feb 25, 2026	14.04	14.13	14.04	14.09	14.09	0.70%	61,011
Feb 24, 2026	13.98	13.98	13.95	13.99	13.99	0.04%	5,267
Feb 23, 2026	13.99	14.04	13.97	13.99	13.99	-0.21%	40,061
Feb 20, 2026	13.91	14.02	13.91	14.02	14.02	1.32%	16,686
Feb 19, 2026	13.93	13.93	13.83	13.84	13.84	-0.70%	58,052
Feb 18, 2026	13.78	13.95	13.78	13.93	13.93	1.24%	5,972
Feb 17, 2026	13.67	13.77	13.64	13.76	13.76	0.61%	36,046
Feb 16, 2026	13.71	13.72	13.68	13.68	13.68	0.05%	34,463
Feb 13, 2026	13.64	13.68	13.63	13.67	13.67	-0.27%	1,902
Feb 12, 2026	13.88	13.88	13.70	13.71	13.71	-0.72%	33,246
Feb 11, 2026	13.73	13.85	13.73	13.81	13.81	-0.06%	10,366
Feb 10, 2026	13.85	13.85	13.82	13.81	13.81	-0.05%	15,737
Feb 9, 2026	13.72	13.80	13.72	13.82	13.82	1.04%	60,459
Feb 6, 2026	13.52	13.65	13.52	13.68	13.68	1.06%	1,744
Feb 5, 2026	13.65	13.65	13.49	13.54	13.54	-1.04%	27,547
Feb 4, 2026	13.70	13.77	13.68	13.68	13.68	0.08%	133,957
Feb 3, 2026	13.74	13.79	13.64	13.67	13.67	-0.11%	162,216
Feb 2, 2026	13.47	13.68	13.47	13.68	13.68	1.16%	14,703
Jan 30, 2026	13.47	13.57	13.47	13.53	13.53	0.85%	48,080
Jan 29, 2026	13.56	13.57	13.45	13.41	13.41	-0.94%	4,789
Jan 28, 2026	13.66	13.67	13.48	13.54	13.54	-0.76%	41,114
Jan 27, 2026	13.61	13.64	13.56	13.64	13.64	0.67%	47,749
Jan 26, 2026	13.52	13.56	13.51	13.55	13.55	0.46%	2,217
Jan 23, 2026	13.49	13.55	13.49	13.49	13.49	-0.41%	16,629
Jan 22, 2026	13.54	13.57	13.50	13.55	13.55	1.26%	38,516
Jan 21, 2026	13.33	13.41	13.25	13.38	13.38	0.06%	10,257