Emperador Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	15.14	16.00	15.14	15.80	15.80	4.36%	824,200
Sep 16, 2026	15.32	15.32	15.12	15.14	15.14	-0.66%	2,188,600
Sep 15, 2026	15.30	15.30	15.08	15.24	15.24	0.79%	2,207,500
Sep 14, 2026	15.16	15.24	15.02	15.12	15.12	-0.26%	2,963,700
Sep 11, 2026	15.22	15.26	15.14	15.16	15.16	-0.39%	262,600
Sep 10, 2026	15.32	15.32	15.20	15.22	15.22	-0.52%	2,449,700
Sep 9, 2026	15.28	15.36	15.26	15.30	15.30	0.13%	198,300
Sep 8, 2026	15.30	15.48	15.28	15.28	15.28	-0.13%	2,401,400
Sep 7, 2026	15.40	15.44	15.20	15.30	15.30	-0.65%	2,411,400
Sep 4, 2026	15.42	15.48	15.38	15.40	15.40	-0.13%	203,600
Sep 3, 2026	15.34	15.46	15.32	15.42	15.42	0.26%	2,222,500
Sep 2, 2026	15.50	15.52	15.34	15.38	15.38	-0.77%	2,356,700
Sep 1, 2026	15.38	15.88	15.38	15.50	15.50	0.78%	908,400
Aug 28, 2026	15.86	15.86	15.32	15.38	15.38	-3.15%	494,700
Aug 27, 2026	15.50	15.88	15.34	15.88	15.88	1.02%	579,200
Aug 26, 2026	15.98	15.98	15.42	15.72	15.72	-1.63%	256,700
Aug 25, 2026	15.66	15.98	15.38	15.98	15.98	2.04%	1,026,500
Aug 24, 2026	15.16	15.70	15.12	15.66	15.66	4.26%	413,100
Aug 20, 2026	15.08	15.14	14.92	15.02	15.02	0.13%	295,300
Aug 19, 2026	15.00	15.12	14.92	15.00	15.00	-	3,197,300
Aug 18, 2026	15.02	15.16	14.94	15.00	15.00	-0.13%	2,618,900
Aug 17, 2026	15.08	15.20	14.96	15.02	15.02	-0.40%	2,116,700
Aug 14, 2026	15.14	15.44	15.02	15.08	15.08	-0.40%	2,460,900
Aug 13, 2026	15.24	15.52	15.08	15.14	15.14	-0.66%	510,200
Aug 12, 2026	15.50	15.66	15.18	15.24	15.24	-2.06%	2,787,600
Aug 11, 2026	15.64	15.64	15.48	15.56	15.56	0.39%	2,511,000
Aug 10, 2026	15.84	15.84	15.50	15.50	15.50	-2.15%	292,200
Aug 7, 2026	15.88	15.88	15.60	15.84	15.84	-0.38%	2,223,800
Aug 6, 2026	15.80	15.90	15.64	15.90	15.90	0.51%	2,875,500
Aug 5, 2026	15.92	15.92	15.66	15.82	15.82	-0.25%	2,205,900
Aug 4, 2026	15.50	15.90	15.46	15.86	15.86	2.32%	4,727,000
Aug 3, 2026	15.72	15.72	15.48	15.50	15.50	-1.52%	2,747,300
Jul 31, 2026	15.52	15.74	15.50	15.74	15.74	1.42%	3,709,300
Jul 30, 2026	15.60	15.76	15.52	15.52	15.52	-0.51%	2,494,200
Jul 29, 2026	15.72	15.74	15.46	15.60	15.60	0.52%	2,236,200
Jul 28, 2026	15.80	15.80	15.48	15.52	15.52	-1.40%	1,657,400
Jul 27, 2026	15.72	15.74	15.46	15.74	15.74	0.25%	3,972,200
Jul 24, 2026	15.70	15.70	15.44	15.70	15.70	-	1,131,300
Jul 23, 2026	15.46	15.72	15.46	15.70	15.70	1.55%	1,582,000
Jul 22, 2026	15.66	15.66	15.38	15.46	15.46	0.39%	1,228,400
Jul 21, 2026	15.68	15.68	15.40	15.40	15.40	-0.13%	3,463,700
Jul 20, 2026	15.70	15.70	15.42	15.42	15.42	0.13%	2,363,400
Jul 17, 2026	15.68	15.68	15.38	15.40	15.40	-0.13%	1,490,800
Jul 16, 2026	15.74	15.74	15.40	15.42	15.42	-0.52%	2,021,200
Jul 15, 2026	15.78	15.78	15.42	15.50	15.50	-1.27%	2,252,300
Jul 14, 2026	15.50	15.80	15.44	15.70	15.70	1.55%	2,729,800
Jul 13, 2026	15.84	15.84	15.46	15.46	15.46	-0.77%	1,333,700
Jul 10, 2026	15.78	15.86	15.56	15.58	15.58	0.39%	2,225,600
Jul 9, 2026	15.84	15.84	15.48	15.52	15.52	-1.15%	3,330,200
Jul 8, 2026	15.50	15.86	15.50	15.70	15.70	2.48%	4,078,300