EMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 6, 2026	16.22	16.22	16.22	16.22	16.22	0.68%
Nov 5, 2026	16.11	16.11	16.11	16.11	16.11	-5.40%
Nov 4, 2026	17.03	17.03	17.03	17.03	17.03	2.04%
Nov 3, 2026	16.69	16.69	16.69	16.69	16.69	-0.65%
Nov 2, 2026	16.80	16.80	16.80	16.80	16.80	0.60%
Oct 30, 2026	16.70	16.70	16.70	16.70	16.70	-2.79%
Oct 29, 2026	17.18	17.18	17.18	17.18	17.18	-1.04%
Oct 28, 2026	17.36	17.36	17.36	17.36	17.36	1.70%
Oct 27, 2026	17.07	17.07	17.07	17.07	17.07	1.25%
Oct 26, 2026	16.86	16.86	16.86	16.86	16.86	-2.20%
Oct 23, 2026	17.24	17.24	17.24	17.24	17.24	0.41%
Oct 22, 2026	17.17	17.17	17.17	17.17	17.17	-2.61%
Oct 21, 2026	17.63	17.63	17.63	17.63	17.63	-
Oct 20, 2026	17.63	17.63	17.63	17.63	17.63	-
Oct 19, 2026	17.63	17.63	17.63	17.63	17.63	0.69%
Oct 16, 2026	17.51	17.51	17.51	17.51	17.51	-0.85%
Oct 15, 2026	17.66	17.66	17.66	17.66	17.66	-1.01%
Oct 14, 2026	17.84	17.84	17.84	17.84	17.84	-1.76%
Oct 13, 2026	18.16	18.16	18.16	18.16	18.16	-2.26%
Oct 12, 2026	18.58	18.58	18.58	18.58	18.58	-0.91%
Oct 9, 2026	18.75	18.75	18.75	18.75	18.75	1.41%
Oct 8, 2026	18.49	18.49	18.49	18.49	18.49	-1.49%
Oct 7, 2026	18.77	18.77	18.77	18.77	18.77	-1.21%
Oct 6, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%
Oct 5, 2026	19.10	19.10	19.10	19.10	19.10	1.76%
Oct 2, 2026	18.77	18.77	18.77	18.77	18.77	1.02%
Oct 1, 2026	18.58	18.58	18.58	18.58	18.58	0.32%
Sep 30, 2026	18.52	18.52	18.52	18.52	18.52	-0.48%
Sep 29, 2026	18.61	18.61	18.61	18.61	18.61	0.32%
Sep 28, 2026	18.55	18.55	18.55	18.55	18.55	-1.49%
Sep 25, 2026	18.83	18.83	18.83	18.83	18.83	0.75%
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%