Emperador Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	15.80	15.80	15.44	15.70	15.70	-0.63%	217,900
Jan 28, 2026	15.56	16.00	15.52	15.80	15.80	1.54%	2,903,500
Jan 27, 2026	15.62	15.78	15.50	15.56	15.56	-2.75%	495,400
Jan 26, 2026	16.04	16.04	15.62	16.00	16.00	-	536,900
Jan 23, 2026	15.68	16.00	15.54	16.00	16.00	2.17%	1,001,900
Jan 22, 2026	16.06	16.06	15.62	15.66	15.66	-2.12%	400,300
Jan 21, 2026	16.00	16.08	15.92	16.00	16.00	-	2,838,300
Jan 20, 2026	16.02	16.06	15.90	16.00	16.00	-0.12%	2,105,700
Jan 19, 2026	15.92	16.10	15.92	16.02	16.02	0.12%	2,170,800
Jan 16, 2026	16.02	16.02	15.90	16.00	15.86	-0.12%	2,302,000
Jan 15, 2026	16.00	16.08	15.94	16.02	15.88	0.12%	208,900
Jan 14, 2026	16.02	16.02	15.82	16.00	15.86	-	2,508,200
Jan 13, 2026	16.02	16.04	15.90	16.00	15.86	-0.12%	2,512,100
Jan 12, 2026	16.04	16.06	15.92	16.02	15.88	-	541,000
Jan 9, 2026	16.06	16.12	15.94	16.02	15.88	-0.25%	3,019,100
Jan 8, 2026	16.08	16.22	15.96	16.06	15.92	-0.12%	2,703,300
Jan 7, 2026	16.10	16.20	15.94	16.08	15.94	0.50%	2,200,400
Jan 6, 2026	16.16	16.16	15.80	16.00	15.86	-0.25%	3,591,100
Jan 5, 2026	15.98	16.24	15.98	16.04	15.90	-0.37%	2,312,000
Jan 2, 2026	16.00	16.14	15.92	16.10	15.96	0.63%	177,700
Dec 29, 2025	15.88	16.10	15.74	16.00	15.86	0.76%	2,763,400
Dec 26, 2025	15.60	15.88	15.34	15.88	15.75	1.79%	240,400
Dec 23, 2025	15.34	15.70	15.30	15.60	15.47	1.69%	1,177,300
Dec 22, 2025	15.48	15.48	15.26	15.34	15.21	-0.78%	808,500
Dec 19, 2025	15.40	15.50	15.28	15.46	15.33	0.52%	2,330,200
Dec 18, 2025	15.22	15.40	15.22	15.38	15.25	1.05%	2,102,600
Dec 17, 2025	15.20	15.26	15.16	15.22	15.09	0.13%	198,300
Dec 16, 2025	15.24	15.30	15.18	15.20	15.07	-0.26%	568,600
Dec 15, 2025	15.44	15.44	15.20	15.24	15.11	0.13%	2,630,400
Dec 12, 2025	15.16	15.32	15.16	15.22	15.09	-	2,656,900
Dec 11, 2025	15.24	15.34	15.18	15.22	15.09	-0.13%	2,838,200
Dec 10, 2025	15.30	15.30	15.16	15.24	15.11	-0.39%	554,800
Dec 9, 2025	15.24	15.36	15.18	15.30	15.17	0.39%	2,112,400
Dec 5, 2025	15.26	15.38	15.20	15.24	15.11	-0.13%	2,300,700
Dec 4, 2025	15.42	15.42	15.22	15.26	15.13	-0.65%	520,900
Dec 3, 2025	15.38	15.46	15.28	15.36	15.23	-0.13%	2,101,700
Dec 2, 2025	15.26	15.38	15.16	15.38	15.25	0.79%	2,174,700
Dec 1, 2025	15.34	15.40	15.18	15.26	15.13	-0.52%	2,271,900
Nov 28, 2025	15.34	15.34	15.16	15.34	15.21	0.13%	150,200
Nov 27, 2025	15.22	15.40	15.20	15.32	15.19	0.66%	2,188,000
Nov 26, 2025	15.22	15.30	15.10	15.22	15.09	-	301,500
Nov 25, 2025	15.36	15.36	15.12	15.22	15.09	-0.91%	1,113,800
Nov 24, 2025	15.40	15.40	15.14	15.36	15.23	-0.26%	225,200
Nov 21, 2025	15.20	15.42	15.18	15.40	15.27	-0.13%	1,347,600
Nov 20, 2025	15.40	15.50	15.22	15.42	15.29	0.13%	915,300
Nov 19, 2025	15.14	15.40	15.14	15.40	15.27	0.52%	1,359,700
Nov 18, 2025	15.44	15.50	15.16	15.32	15.19	-0.39%	2,721,100
Nov 17, 2025	15.06	15.48	15.02	15.38	15.25	2.12%	2,054,100
Nov 14, 2025	15.12	15.44	15.00	15.06	14.93	-0.26%	2,205,700
Nov 13, 2025	15.22	15.50	15.06	15.10	14.97	-0.53%	2,176,700