EMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 24, 2026	18.69	18.69	18.69	18.69	18.69	-0.95%
Sep 23, 2026	18.87	18.87	18.87	18.87	18.87	-1.19%
Sep 22, 2026	19.12	19.12	19.12	19.12	19.10	0.69%
Sep 21, 2026	18.99	18.99	18.99	18.99	18.97	2.43%
Sep 18, 2026	18.54	18.54	18.54	18.54	18.52	0.76%
Sep 17, 2026	18.40	18.40	18.40	18.40	18.38	0.77%
Sep 16, 2026	18.26	18.26	18.26	18.26	18.24	0.27%
Sep 15, 2026	18.21	18.21	18.21	18.21	18.19	-0.82%
Sep 14, 2026	18.36	18.36	18.36	18.36	18.34	-2.08%
Sep 11, 2026	18.75	18.75	18.75	18.75	18.73	0.21%
Sep 10, 2026	18.71	18.71	18.71	18.71	18.69	-1.06%
Sep 9, 2026	18.91	18.91	18.91	18.91	18.89	-0.53%
Sep 8, 2026	19.01	19.01	19.01	19.01	18.99	-0.05%
Sep 4, 2026	19.02	19.02	19.02	19.02	19.00	1.44%
Sep 3, 2026	18.75	18.75	18.75	18.75	18.73	0.21%
Sep 2, 2026	18.71	18.71	18.71	18.71	18.69	0.11%
Sep 1, 2026	18.69	18.69	18.69	18.69	18.67	-0.11%
Aug 31, 2026	18.71	18.71	18.71	18.71	18.69	-0.11%
Aug 28, 2026	18.73	18.73	18.73	18.73	18.71	-0.80%
Aug 27, 2026	18.88	18.88	18.88	18.88	18.86	-
Aug 26, 2026	18.88	18.88	18.88	18.88	18.86	0.48%
Aug 25, 2026	18.79	18.79	18.79	18.79	18.77	1.19%
Aug 24, 2026	18.57	18.57	18.57	18.57	18.55	-1.75%
Aug 21, 2026	18.90	18.90	18.90	18.90	18.88	1.78%
Aug 20, 2026	18.57	18.57	18.57	18.57	18.55	1.25%
Aug 19, 2026	18.34	18.34	18.34	18.34	18.32	-0.49%
Aug 18, 2026	18.43	18.43	18.43	18.43	18.41	-1.76%
Aug 17, 2026	18.76	18.76	18.76	18.76	18.74	0.54%
Aug 14, 2026	18.66	18.66	18.66	18.66	18.64	-0.43%
Aug 13, 2026	18.74	18.74	18.74	18.74	18.72	0.75%
Aug 12, 2026	18.60	18.60	18.60	18.60	18.58	1.08%
Aug 11, 2026	18.40	18.40	18.40	18.40	18.38	-0.16%
Aug 10, 2026	18.43	18.43	18.43	18.43	18.41	0.27%
Aug 7, 2026	18.38	18.38	18.38	18.38	18.36	0.11%
Aug 6, 2026	18.36	18.36	18.36	18.36	18.34	-1.02%
Aug 5, 2026	18.55	18.55	18.55	18.55	18.53	0.22%
Aug 4, 2026	18.51	18.51	18.51	18.51	18.49	1.53%
Aug 3, 2026	18.23	18.23	18.23	18.23	18.21	0.11%
Jul 31, 2026	18.21	18.21	18.21	18.21	18.19	3.00%
Jul 30, 2026	17.68	17.68	17.68	17.68	17.66	3.15%
Jul 29, 2026	17.14	17.14	17.14	17.14	17.12	-2.00%
Jul 28, 2026	17.49	17.49	17.49	17.49	17.47	-1.96%
Jul 27, 2026	17.84	17.84	17.84	17.84	17.82	0.73%
Jul 24, 2026	17.71	17.71	17.71	17.71	17.69	-1.99%
Jul 23, 2026	18.07	18.07	18.07	18.07	18.05	-0.82%
Jul 22, 2026	18.22	18.22	18.22	18.22	18.20	-1.14%
Jul 21, 2026	18.43	18.43	18.43	18.43	18.41	2.56%
Jul 20, 2026	17.97	17.97	17.97	17.97	17.95	-0.66%
Jul 17, 2026	18.09	18.09	18.09	18.09	18.07	-1.58%
Jul 16, 2026	18.38	18.38	18.38	18.38	18.36	-2.07%