EMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 25, 2026	18.82	18.82	18.82	18.82	-	-
Jun 24, 2026	18.82	18.82	18.82	18.82	18.82	0.11%
Jun 23, 2026	18.80	18.80	18.80	18.80	18.80	-4.86%
Jun 22, 2026	19.76	19.76	19.76	19.76	19.76	0.92%
Jun 18, 2026	19.58	19.58	19.58	19.58	19.58	2.33%
Jun 17, 2026	19.16	19.16	19.16	19.16	19.14	0.16%
Jun 16, 2026	19.13	19.13	19.13	19.13	19.11	-0.57%
Jun 15, 2026	19.24	19.24	19.24	19.24	19.22	2.34%
Jun 12, 2026	18.80	18.80	18.80	18.80	18.78	1.18%
Jun 11, 2026	18.58	18.58	18.58	18.58	18.56	3.80%
Jun 10, 2026	17.90	17.90	17.90	17.90	17.88	-2.72%
Jun 9, 2026	18.40	18.40	18.40	18.40	18.38	2.45%
Jun 8, 2026	17.96	17.96	17.96	17.96	17.94	-1.21%
Jun 5, 2026	18.18	18.18	18.18	18.18	18.16	-5.76%
Jun 4, 2026	19.29	19.29	19.29	19.29	19.27	0.10%
Jun 3, 2026	19.27	19.27	19.27	19.27	19.25	-1.18%
Jun 2, 2026	19.50	19.50	19.50	19.50	19.47	0.56%
Jun 1, 2026	19.39	19.39	19.39	19.39	19.37	1.20%
May 29, 2026	19.16	19.16	19.16	19.16	19.14	0.21%
May 28, 2026	19.12	19.12	19.12	19.12	19.10	-0.05%
May 27, 2026	19.13	19.13	19.13	19.13	19.11	0.90%
May 26, 2026	18.96	18.96	18.96	18.96	18.94	2.04%
May 22, 2026	18.58	18.58	18.58	18.58	18.56	-
May 21, 2026	18.58	18.58	18.58	18.58	18.56	1.92%
May 20, 2026	18.23	18.23	18.23	18.23	18.21	1.34%
May 19, 2026	17.99	17.99	17.99	17.99	17.97	-1.91%
May 18, 2026	18.34	18.34	18.34	18.34	18.32	0.33%
May 15, 2026	18.28	18.28	18.28	18.28	18.26	-3.74%
May 14, 2026	18.99	18.99	18.99	18.99	18.97	0.42%
May 13, 2026	18.91	18.91	18.91	18.91	18.89	1.07%
May 12, 2026	18.71	18.71	18.71	18.71	18.69	-1.84%
May 11, 2026	19.06	19.06	19.06	19.06	19.04	0.74%
May 8, 2026	18.92	18.92	18.92	18.92	18.90	0.37%
May 7, 2026	18.85	18.85	18.85	18.85	18.83	-0.32%
May 6, 2026	18.91	18.91	18.91	18.91	18.89	4.13%
May 5, 2026	18.16	18.16	18.16	18.16	18.14	1.28%
May 4, 2026	17.93	17.93	17.93	17.93	17.91	1.70%
May 1, 2026	17.63	17.63	17.63	17.63	17.61	-
Apr 30, 2026	17.63	17.63	17.63	17.63	17.61	0.40%
Apr 29, 2026	17.56	17.56	17.56	17.56	17.54	-0.06%
Apr 28, 2026	17.57	17.57	17.57	17.57	17.55	-1.07%
Apr 27, 2026	17.76	17.76	17.76	17.76	17.74	0.74%
Apr 24, 2026	17.63	17.63	17.63	17.63	17.61	1.91%
Apr 23, 2026	17.30	17.30	17.30	17.30	17.28	-1.59%
Apr 22, 2026	17.58	17.58	17.58	17.58	17.56	0.92%
Apr 21, 2026	17.42	17.42	17.42	17.42	17.40	-0.34%
Apr 20, 2026	17.48	17.48	17.48	17.48	17.46	-0.46%
Apr 17, 2026	17.56	17.56	17.56	17.56	17.54	1.04%
Apr 16, 2026	17.38	17.38	17.38	17.38	17.36	1.17%
Apr 15, 2026	17.18	17.18	17.18	17.18	17.16	1.05%