emeis Société anonyme (VIE:ORP2)
Austria flag Austria · Delayed Price · Currency is EUR
13.84
-0.35 (-2.47%)
Last updated: Oct 21, 2025, 1:00 PM CET

emeis Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202513.9114.2013.9114.0114.012.49%5,648
Oct 22, 202513.7513.7713.6213.6713.67-1.01%35
Oct 21, 202514.1114.1113.8113.8113.81-2.68%37
Oct 20, 202514.4514.4513.8714.1914.19-2.07%38
Oct 17, 202514.4514.4914.3914.4914.49-3.01%-
Oct 16, 202515.2515.2514.9414.9414.94-1.06%-
Oct 15, 202515.5815.9115.1015.1015.10-0.33%5,476
Oct 14, 202515.0515.3014.8115.1515.15-0.33%8,255
Oct 13, 202515.3615.3615.0815.2015.201.20%4,353
Oct 10, 202515.8715.8715.0215.0215.02-1.44%4,267
Oct 9, 202514.8415.3114.8415.2415.245.83%7,243
Oct 8, 202514.4915.0814.4014.4014.401.84%7,840
Oct 7, 202513.9914.1413.9114.1414.142.46%1,445
Oct 6, 202514.4814.4813.4813.8013.80-4.30%11,625
Oct 3, 202514.5914.8914.4214.4214.42-0.96%799
Oct 2, 202514.9414.9414.3414.5614.56-2.61%5,680
Oct 1, 202514.7714.9714.6614.9514.952.26%5,899
Sep 30, 202514.3914.9713.8814.6214.624.80%26,904
Sep 29, 202513.9214.0113.7513.9513.952.65%-
Sep 26, 202513.5214.0913.4613.5913.590.59%5,582
Sep 25, 202513.3713.6013.3213.5113.512.35%5,603
Sep 24, 202512.9213.6512.9213.2013.207.84%17,455
Sep 23, 202512.5212.6312.2412.2412.240.41%2,418
Sep 22, 202512.2712.2712.1712.1912.19-2.79%-
Sep 19, 202512.2812.5612.2812.5412.543.21%6,018
Sep 18, 202512.0412.3512.0412.1512.154.02%3,602
Sep 17, 202512.2112.2111.6711.6811.68-3.15%-
Sep 16, 202512.0812.0811.9212.0612.060.08%1,865
Sep 15, 202511.9912.3211.9912.0512.05-0.17%4
Sep 12, 202512.1412.3312.0112.0712.07-0.74%5,654
Sep 11, 202511.6312.1611.6312.1612.165.56%9,803
Sep 10, 202511.2411.7011.2411.5211.524.35%7,358
Sep 9, 202510.8611.0410.8011.0411.042.41%-
Sep 8, 202511.1111.1110.7410.7810.78-2.80%5,621
Sep 5, 202511.4111.4111.0911.0911.090.27%-
Sep 4, 202510.9311.1110.9311.0611.060.18%7,065
Sep 3, 202511.4611.4611.0411.0411.04-2.39%-
Sep 2, 202511.7411.7411.2411.3111.31-6.53%938
Sep 1, 202512.3312.3312.0212.1012.10-0.90%-
Aug 29, 202512.5812.5812.2112.2112.21-2.40%5
Aug 28, 202512.8512.8512.5112.5112.51-2.65%-
Aug 27, 202513.0413.0412.8012.8512.85-1.53%-
Aug 26, 202513.4713.4713.0513.0513.05-11.16%20
Aug 25, 202515.0215.0214.6714.6914.69-2.07%-
Aug 22, 202514.7815.0114.7015.0015.001.21%4,089
Aug 21, 202514.4214.9614.4214.8214.824.07%3,825
Aug 20, 202514.0714.2614.0714.2414.240.49%8
Aug 19, 202513.9114.2713.9114.1714.17-0.42%29
Aug 18, 202514.0214.2314.0014.2314.232.08%1,238
Aug 15, 202513.9613.9613.6813.9413.943.34%2,814