eMan a.s. (PRA:EMAN)
Czech Republic · Delayed Price · Currency is CZK 51.50
+1.50 (3.00%)
At close: Feb 26, 2026
eMan a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 415 |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 400 |
| Feb 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 250 |
| Feb 20, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | 4.91% | 320 |
| Feb 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | 150 |
| Feb 18, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 400 |
| Feb 17, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.85% | 11 |
| Feb 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 112 |
| Feb 11, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | 1,101 |
| Feb 10, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 502 |
| Feb 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,055 |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 63 |
| Jan 30, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | 1,143 |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 30 |
| Jan 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | 2 |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 74 |
| Jan 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 325 |
| Jan 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 443 |
| Jan 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 100 |
| Jan 16, 2026 | 57.50 | 57.50 | 54.50 | 54.50 | 54.50 | 0.93% | 504 |
| Jan 15, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | -6.90% | 2,600 |
| Jan 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 433 |
| Jan 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 202 |
| Jan 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 20 |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 110 |
| Dec 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 890 |
| Dec 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Dec 22, 2025 | 55.00 | 58.50 | 55.00 | 58.00 | 58.00 | 9.43% | 424 |
| Dec 19, 2025 | 55.00 | 55.00 | 52.50 | 53.00 | 53.00 | -3.64% | 1,380 |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.98% | 57 |
| Dec 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 6 |
| Dec 15, 2025 | 60.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 330 |
| Dec 11, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 78 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 630 |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 400 |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 20 |
| Nov 28, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 500 |
| Nov 27, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 380 |
| Nov 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 4 |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 15 |
| Nov 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 165 |
| Nov 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.69% | 130 |
| Nov 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 44 |
| Oct 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 7.83% | 58 |
| Oct 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 20 |
| Oct 27, 2025 | 62.00 | 62.00 | 57.50 | 57.50 | 57.50 | - | 294 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -7.26% | 3 |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4 |
| Oct 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 2 |