eMan a.s. (PRA:EMAN)
Czech Republic · Delayed Price · Currency is CZK 39.00
-4.00 (-9.30%)
At close: Aug 26, 2026
eMan a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -9.30% | 15 |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 90 |
| Aug 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 24 |
| Aug 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 102 |
| Aug 13, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -2.44% | 22 |
| Aug 11, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | -4.65% | 615 |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 5 |
| Aug 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 22 |
| Aug 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 200 |
| Aug 4, 2026 | 38.00 | 43.80 | 38.00 | 42.00 | 42.00 | 7.69% | 1,160 |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -13.33% | 20 |
| Jul 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Jul 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 23 |
| Jul 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 7 |
| Jul 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 500 |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 296 |
| Jul 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 178 |
| Jul 7, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2 |
| Jul 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5 |
| Jun 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20 |
| Jun 17, 2026 | 44.00 | 45.00 | 40.00 | 45.00 | 45.00 | 2.27% | 28 |
| Jun 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10 |
| Jun 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Jun 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 257 |
| Jun 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 5 |
| May 25, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 150 |
| May 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -6.12% | 100 |
| May 19, 2026 | 43.00 | 49.00 | 43.00 | 49.00 | 49.00 | 13.95% | 1,130 |
| May 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 3 |
| May 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 50 |
| May 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -10.42% | 60 |
| Apr 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 30 |
| Apr 22, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 41 |
| Apr 20, 2026 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -8.16% | 559 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 7 |
| Apr 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 4 |
| Apr 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 35 |
| Apr 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 6.52% | 204 |
| Mar 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 500 |
| Mar 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -7.63% | 454 |
| Mar 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 8.26% | 10 |
| Mar 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 330 |
| Mar 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Mar 19, 2026 | 47.00 | 49.00 | 46.00 | 46.00 | 46.00 | - | 1,300 |
| Mar 18, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 200 |
| Mar 13, 2026 | 52.50 | 52.50 | 47.00 | 47.00 | 47.00 | 4.44% | 150 |
| Mar 11, 2026 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -10.00% | 3,234 |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19 |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | 10 |