EMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 3, 2026	18.69	18.75	18.69	18.75	-	0.21%
Sep 2, 2026	18.71	18.71	18.71	18.71	18.71	0.11%
Sep 1, 2026	18.69	18.69	18.69	18.69	18.69	-0.11%
Aug 31, 2026	18.71	18.71	18.71	18.71	18.71	-0.11%
Aug 28, 2026	18.73	18.73	18.73	18.73	18.73	-0.79%
Aug 27, 2026	18.88	18.88	18.88	18.88	18.88	-
Aug 26, 2026	18.88	18.88	18.88	18.88	18.88	0.48%
Aug 25, 2026	18.79	18.79	18.79	18.79	18.79	1.18%
Aug 24, 2026	18.57	18.57	18.57	18.57	18.57	-1.75%
Aug 21, 2026	18.90	18.90	18.90	18.90	18.90	1.78%
Aug 20, 2026	18.57	18.57	18.57	18.57	18.57	1.25%
Aug 19, 2026	18.34	18.34	18.34	18.34	18.34	-0.49%
Aug 18, 2026	18.43	18.43	18.43	18.43	18.43	-1.76%
Aug 17, 2026	18.76	18.76	18.76	18.76	18.76	0.54%
Aug 14, 2026	18.66	18.66	18.66	18.66	18.66	-0.43%
Aug 13, 2026	18.74	18.74	18.74	18.74	18.74	0.75%
Aug 12, 2026	18.60	18.60	18.60	18.60	18.60	1.09%
Aug 11, 2026	18.40	18.40	18.40	18.40	18.40	-0.16%
Aug 10, 2026	18.43	18.43	18.43	18.43	18.43	0.27%
Aug 7, 2026	18.38	18.38	18.38	18.38	18.38	0.11%
Aug 6, 2026	18.36	18.36	18.36	18.36	18.36	-1.02%
Aug 5, 2026	18.55	18.55	18.55	18.55	18.55	0.22%
Aug 4, 2026	18.51	18.51	18.51	18.51	18.51	1.54%
Aug 3, 2026	18.23	18.23	18.23	18.23	18.23	0.11%
Jul 31, 2026	18.21	18.21	18.21	18.21	18.21	3.00%
Jul 30, 2026	17.68	17.68	17.68	17.68	17.68	3.15%
Jul 29, 2026	17.14	17.14	17.14	17.14	17.14	-2.00%
Jul 28, 2026	17.49	17.49	17.49	17.49	17.49	-1.96%
Jul 27, 2026	17.84	17.84	17.84	17.84	17.84	0.73%
Jul 24, 2026	17.71	17.71	17.71	17.71	17.71	-1.99%
Jul 23, 2026	18.07	18.07	18.07	18.07	18.07	-0.82%
Jul 22, 2026	18.22	18.22	18.22	18.22	18.22	-1.14%
Jul 21, 2026	18.43	18.43	18.43	18.43	18.43	2.56%
Jul 20, 2026	17.97	17.97	17.97	17.97	17.97	-0.66%
Jul 17, 2026	18.09	18.09	18.09	18.09	18.09	-1.58%
Jul 16, 2026	18.38	18.38	18.38	18.38	18.38	-2.08%
Jul 15, 2026	18.77	18.77	18.77	18.77	18.77	1.57%
Jul 14, 2026	18.48	18.48	18.48	18.48	18.48	0.65%
Jul 13, 2026	18.36	18.36	18.36	18.36	18.36	-2.81%
Jul 10, 2026	18.89	18.89	18.89	18.89	18.89	0.59%
Jul 9, 2026	18.78	18.78	18.78	18.78	18.78	0.48%
Jul 8, 2026	18.69	18.69	18.69	18.69	18.69	-0.16%
Jul 7, 2026	18.72	18.72	18.72	18.72	18.72	-2.50%
Jul 6, 2026	19.20	19.20	19.20	19.20	19.20	3.00%
Jul 2, 2026	18.64	18.64	18.64	18.64	18.64	-2.92%
Jul 1, 2026	19.20	19.20	19.20	19.20	19.20	-0.36%
Jun 30, 2026	19.27	19.27	19.27	19.27	19.27	0.78%
Jun 29, 2026	19.12	19.12	19.12	19.12	19.12	1.00%
Jun 26, 2026	18.93	18.93	18.93	18.93	18.93	-0.68%
Jun 25, 2026	19.06	19.06	19.06	19.06	19.06	1.28%