LON:EMVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	104.58	104.60	104.44	104.44	-	-0.11%	76
Sep 22, 2026	104.06	104.86	103.22	104.56	104.56	-0.04%	19,895
Sep 21, 2026	103.92	104.60	103.58	104.60	104.60	2.65%	41,093
Sep 18, 2026	102.78	102.84	101.86	101.90	101.90	-0.51%	8,273
Sep 17, 2026	101.22	102.46	101.00	102.42	102.42	1.17%	74,900
Sep 16, 2026	101.44	101.58	100.88	101.24	101.24	1.28%	286,200
Sep 15, 2026	100.40	100.50	99.70	99.96	99.96	-0.48%	12,885
Sep 14, 2026	101.32	101.34	99.86	100.44	100.44	-3.05%	27,784
Sep 11, 2026	103.02	104.34	102.94	103.60	103.60	0.86%	141,699
Sep 10, 2026	104.54	104.60	102.36	102.72	102.72	-1.65%	14,507
Sep 9, 2026	104.80	105.06	104.00	104.44	104.44	0.10%	124,735
Sep 8, 2026	103.44	104.56	103.08	104.34	104.34	0.25%	29,574
Sep 7, 2026	104.26	104.26	103.70	104.08	104.08	0.25%	24,823
Sep 4, 2026	102.54	105.15	102.14	103.82	103.82	2.16%	25,424
Sep 3, 2026	100.84	101.76	100.66	101.62	101.62	-0.08%	19,084
Sep 2, 2026	100.54	101.74	100.06	101.70	101.70	0.22%	4,052
Sep 1, 2026	102.00	102.22	100.84	101.48	101.48	0.83%	180,555
Aug 28, 2026	100.68	100.96	100.40	100.64	100.64	0.08%	11,943
Aug 27, 2026	100.90	101.10	100.00	100.56	100.56	0.12%	90,738
Aug 26, 2026	100.82	100.82	100.20	100.44	100.44	0.04%	170,858
Aug 25, 2026	99.87	100.40	99.68	100.40	100.40	1.63%	2,718
Aug 24, 2026	99.43	99.64	98.31	98.79	98.79	-1.39%	10,556
Aug 21, 2026	100.80	100.90	99.94	100.18	100.18	1.26%	41,740
Aug 20, 2026	99.35	99.35	97.85	98.93	98.93	0.97%	19,142
Aug 19, 2026	97.06	98.77	97.01	97.98	97.98	1.39%	88,259
Aug 18, 2026	98.25	98.25	96.45	96.64	96.64	-3.86%	12,680
Aug 17, 2026	99.91	100.70	99.46	100.52	100.52	2.10%	24,381
Aug 14, 2026	98.70	99.08	98.38	98.45	98.45	-0.24%	7,414
Aug 13, 2026	98.03	98.95	97.51	98.69	98.69	1.23%	10,327
Aug 12, 2026	96.46	97.78	96.32	97.49	97.49	1.93%	219,902
Aug 11, 2026	95.10	96.13	95.05	95.64	95.64	0.91%	11,982
Aug 10, 2026	94.96	95.44	94.67	94.78	94.78	-0.62%	3,262
Aug 7, 2026	94.60	96.39	94.60	95.37	95.37	-0.30%	87,433
Aug 6, 2026	94.81	96.01	94.08	95.66	95.66	-0.87%	254,269
Aug 5, 2026	96.61	96.85	95.71	96.50	96.50	0.19%	19,730
Aug 4, 2026	94.45	96.32	94.20	96.32	96.32	3.04%	16,405
Aug 3, 2026	95.78	95.78	92.62	93.48	93.48	-0.70%	18,328
Jul 31, 2026	95.82	96.43	93.58	94.14	94.14	1.08%	9,962
Jul 30, 2026	89.41	93.13	89.17	93.13	93.13	3.44%	68,245
Jul 29, 2026	90.42	90.97	89.65	90.03	90.03	-1.35%	186,578
Jul 28, 2026	91.05	91.42	90.15	91.26	91.26	-1.02%	25,760
Jul 27, 2026	94.69	94.78	92.05	92.20	92.20	-1.91%	15,265
Jul 24, 2026	94.23	94.83	93.26	94.00	94.00	-0.74%	20,034
Jul 23, 2026	95.00	96.71	94.67	94.70	94.70	-0.84%	13,375
Jul 22, 2026	94.60	95.64	94.09	95.50	95.50	0.17%	12,709
Jul 21, 2026	94.30	95.34	94.30	95.34	95.34	2.46%	12,304
Jul 20, 2026	91.59	93.60	91.59	93.05	93.05	1.61%	19,515
Jul 17, 2026	91.43	91.60	89.50	91.58	91.58	-1.78%	15,162
Jul 16, 2026	94.41	94.55	92.47	93.24	93.24	-1.08%	19,109
Jul 15, 2026	95.97	96.19	94.04	94.26	94.26	-1.18%	32,871