Emperador Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.20	16.02	15.20	15.48	15.48	-3.25%	279,400
Mar 31, 2026	15.30	16.00	15.18	16.00	16.00	4.71%	703,100
Mar 30, 2026	15.28	15.32	15.20	15.28	15.28	-	437,400
Mar 27, 2026	15.30	15.34	15.22	15.28	15.28	-0.13%	188,500
Mar 26, 2026	15.28	15.36	15.26	15.30	15.30	0.13%	2,216,500
Mar 25, 2026	15.30	15.34	15.20	15.28	15.28	-0.13%	433,400
Mar 24, 2026	15.28	15.36	15.22	15.30	15.30	0.13%	227,500
Mar 23, 2026	15.20	15.34	15.18	15.28	15.28	-	2,430,900
Mar 19, 2026	15.30	15.36	15.20	15.28	15.28	-0.13%	2,252,800
Mar 18, 2026	15.30	15.40	15.22	15.30	15.30	-	181,300
Mar 17, 2026	15.54	15.68	15.24	15.30	15.30	-1.54%	2,329,500
Mar 16, 2026	15.58	15.66	15.20	15.54	15.54	-0.26%	453,700
Mar 13, 2026	14.82	15.62	14.80	15.58	15.58	5.13%	14,879,100
Mar 12, 2026	14.94	15.00	14.78	14.82	14.82	-0.67%	107,600
Mar 11, 2026	15.32	15.32	14.86	14.92	14.92	-2.61%	3,679,300
Mar 10, 2026	15.30	15.32	15.10	15.32	15.32	0.13%	2,129,400
Mar 9, 2026	15.34	15.34	15.20	15.30	15.30	-0.26%	2,565,100
Mar 6, 2026	15.34	15.46	15.26	15.34	15.34	-	2,289,200
Mar 5, 2026	15.38	15.44	15.16	15.34	15.34	-0.26%	2,454,100
Mar 4, 2026	15.36	15.50	15.26	15.38	15.38	0.13%	296,700
Mar 3, 2026	15.34	15.48	15.20	15.36	15.36	0.13%	2,486,000
Mar 2, 2026	15.56	15.56	15.32	15.34	15.34	-1.41%	2,128,300
Feb 27, 2026	15.80	15.80	15.50	15.56	15.56	-1.52%	742,600
Feb 26, 2026	15.90	16.04	15.74	15.80	15.80	-0.63%	509,700
Feb 25, 2026	16.02	16.02	15.66	15.90	15.90	-0.75%	1,610,600
Feb 24, 2026	15.96	16.08	15.68	16.02	16.02	-	2,328,300
Feb 23, 2026	15.72	16.06	15.40	16.02	16.02	1.91%	2,768,600
Feb 20, 2026	15.64	15.72	15.38	15.72	15.72	0.13%	754,600
Feb 19, 2026	15.42	15.76	15.40	15.70	15.70	1.29%	2,627,400
Feb 18, 2026	15.70	15.72	15.44	15.50	15.50	-1.27%	2,366,200
Feb 16, 2026	15.50	15.70	15.38	15.70	15.70	1.29%	2,205,600
Feb 13, 2026	15.36	15.62	15.34	15.50	15.50	1.04%	2,510,500
Feb 12, 2026	15.38	15.52	15.30	15.34	15.34	-0.13%	2,183,300
Feb 11, 2026	15.36	15.54	15.32	15.36	15.36	-	385,700
Feb 10, 2026	15.40	15.64	15.34	15.36	15.36	-0.65%	2,131,600
Feb 9, 2026	15.68	15.68	15.42	15.46	15.46	-1.40%	2,211,800
Feb 6, 2026	15.46	15.70	15.46	15.68	15.68	1.42%	164,300
Feb 5, 2026	15.46	15.62	15.42	15.46	15.46	-	153,000
Feb 4, 2026	15.48	15.74	15.46	15.46	15.46	-	2,136,600
Feb 3, 2026	15.72	15.72	15.44	15.46	15.46	-1.65%	268,800
Feb 2, 2026	15.96	15.96	15.46	15.72	15.72	1.68%	2,530,800
Jan 30, 2026	15.70	15.72	15.40	15.46	15.46	-1.53%	2,319,800
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