Emperador Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	15.16	15.28	15.12	15.26	15.26	0.79%	1,932,600
Oct 26, 2026	15.12	15.24	15.10	15.14	15.14	0.13%	2,024,300
Oct 23, 2026	15.14	15.18	15.10	15.12	15.12	-0.13%	2,126,100
Oct 22, 2026	15.14	15.22	15.12	15.14	15.14	-	194,100
Oct 21, 2026	15.24	15.24	15.14	15.14	15.14	-0.26%	1,986,600
Oct 20, 2026	15.22	15.26	15.16	15.18	15.18	-0.26%	1,942,100
Oct 19, 2026	15.20	15.28	15.18	15.22	15.22	0.13%	332,900
Oct 16, 2026	15.14	15.26	15.12	15.20	15.20	0.40%	273,800
Oct 15, 2026	15.24	15.32	15.12	15.14	15.14	-0.13%	2,012,600
Oct 14, 2026	15.18	15.30	15.14	15.16	15.16	-0.13%	2,160,800
Oct 13, 2026	15.16	15.32	15.16	15.18	15.18	0.13%	235,400
Oct 12, 2026	15.22	15.28	15.10	15.16	15.16	-0.39%	1,967,200
Oct 9, 2026	15.20	15.26	15.06	15.22	15.22	0.13%	393,000
Oct 8, 2026	15.12	15.30	15.08	15.20	15.20	0.53%	2,004,800
Oct 7, 2026	15.10	15.44	15.10	15.12	15.12	0.13%	1,916,600
Oct 6, 2026	16.30	16.30	15.10	15.10	15.10	-7.59%	2,021,000
Oct 5, 2026	15.54	16.34	15.28	16.34	16.34	5.15%	278,100
Oct 2, 2026	15.38	15.54	15.32	15.54	15.54	1.04%	394,900
Oct 1, 2026	15.56	15.56	15.32	15.38	15.38	-1.16%	134,800
Sep 30, 2026	15.30	15.56	15.24	15.56	15.56	1.30%	248,600
Sep 29, 2026	15.38	15.50	15.18	15.36	15.36	-0.13%	2,207,800
Sep 28, 2026	15.56	15.58	15.34	15.38	15.38	-1.28%	2,115,800
Sep 25, 2026	15.50	15.58	15.26	15.58	15.58	0.52%	448,500
Sep 24, 2026	15.42	15.52	15.28	15.50	15.50	0.52%	2,303,400
Sep 23, 2026	15.32	15.44	15.30	15.42	15.42	0.78%	197,700
Sep 22, 2026	15.62	15.62	15.26	15.30	15.30	-2.55%	128,600
Sep 21, 2026	15.70	15.70	15.26	15.70	15.70	-0.13%	203,000
Sep 18, 2026	15.78	15.78	15.32	15.72	15.72	-0.51%	127,287,500
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