eMan a.s. (PRA:EMAN)
Czech Republic · Delayed Price · Currency is CZK 57.00
-3.50 (-5.79%)
At close: Oct 7, 2025
eMan a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | 1,000 |
| Oct 3, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 16 |
| Oct 2, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 333 |
| Sep 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 300 |
| Sep 23, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -1.65% | 1,905 |
| Sep 19, 2025 | 60.00 | 60.50 | 55.50 | 60.50 | 60.50 | -0.82% | 3,365 |
| Sep 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 11 |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 7.02% | 891 |
| Sep 12, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 1,000 |
| Sep 10, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.26% | 299 |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -7.32% | 100 |
| Sep 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | 448 |
| Sep 2, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -4.84% | 440 |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 20 |
| Aug 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 25 |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 15 |
| Aug 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Aug 15, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 34 |
| Aug 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 178 |
| Aug 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 500 |
| Aug 6, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 500 |
| Aug 4, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -2.52% | 400 |
| Aug 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | 1 |
| Jul 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 142 |
| Jul 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 2,238 |
| Jul 28, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 96 |
| Jul 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Jul 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 1 |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 200 |
| Jul 16, 2025 | 63.50 | 63.50 | 57.00 | 63.00 | 63.00 | 12.50% | 811 |
| Jul 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -11.11% | 1,000 |
| Jul 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 1,000 |
| Jul 9, 2025 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 98 |
| Jul 7, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 0.85% | 1,002 |
| Jun 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | 300 |
| Jun 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 17 |
| Jun 25, 2025 | 60.00 | 62.00 | 58.50 | 62.00 | 62.00 | 3.33% | 1,018 |
| Jun 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 804 |
| Jun 18, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -2.50% | 2,022 |
| Jun 16, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,333 |
| Jun 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 180 |
| Jun 10, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 152 |
| Jun 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 34 |
| Jun 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |
| Jun 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 14 |
| Jun 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 50 |
| May 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 105 |
| May 22, 2025 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 5.93% | 147 |
| May 19, 2025 | 62.50 | 63.00 | 59.00 | 59.00 | 59.00 | -6.35% | 708 |