emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.03	14.03	14.03	14.03	-	-0.64%	-
Feb 3, 2026	14.20	14.20	14.06	14.12	14.12	-0.56%	2
Feb 2, 2026	13.40	14.20	13.40	14.20	14.20	3.05%	2
Jan 30, 2026	13.48	13.78	13.48	13.78	13.78	-0.22%	2
Jan 29, 2026	14.29	14.36	13.81	13.81	13.81	-2.81%	2
Jan 28, 2026	14.33	14.46	14.19	14.21	14.21	-0.21%	2,156
Jan 27, 2026	13.78	14.28	13.78	14.24	14.24	1.93%	2
Jan 26, 2026	13.67	13.97	13.65	13.97	13.97	0.65%	2
Jan 23, 2026	13.76	13.91	13.72	13.88	13.88	-0.86%	2
Jan 22, 2026	13.80	14.00	13.62	14.00	14.00	2.34%	2
Jan 21, 2026	13.59	13.68	13.39	13.68	13.68	-0.07%	4,564
Jan 20, 2026	13.27	13.70	13.27	13.69	13.69	2.70%	5,682
Jan 19, 2026	13.10	13.33	13.06	13.33	13.33	-2.84%	2
Jan 16, 2026	14.07	14.07	13.72	13.72	13.72	-2.70%	2
Jan 15, 2026	14.78	14.78	14.10	14.10	14.10	-3.36%	2
Jan 14, 2026	14.21	14.69	13.98	14.59	14.59	4.36%	4,756
Jan 13, 2026	14.22	14.22	13.92	13.98	13.98	-1.69%	2
Jan 12, 2026	14.58	14.58	14.22	14.22	14.22	-2.60%	2
Jan 9, 2026	14.57	14.60	14.43	14.60	14.60	0.83%	2
Jan 8, 2026	14.15	14.75	14.15	14.48	14.48	3.43%	10,826
Jan 7, 2026	13.73	14.00	13.55	14.00	14.00	2.34%	2
Jan 6, 2026	13.96	13.96	13.67	13.68	13.68	-2.91%	1,420
Jan 5, 2026	14.78	14.78	14.09	14.09	14.09	-3.16%	2
Jan 2, 2026	14.66	14.66	14.55	14.55	14.55	2.25%	3
Dec 30, 2025	13.82	14.23	13.82	14.23	14.23	2.08%	-
Dec 29, 2025	13.82	13.97	13.82	13.94	13.94	-0.50%	2
Dec 23, 2025	13.93	14.18	13.93	14.01	14.01	1.45%	2
Dec 22, 2025	13.54	13.81	13.54	13.81	13.81	4.07%	-
Dec 19, 2025	12.62	13.27	12.62	13.27	13.27	7.10%	2
Dec 18, 2025	12.22	12.39	12.22	12.39	12.39	-1.27%	104
Dec 17, 2025	12.59	12.61	12.55	12.55	12.55	-1.65%	4
Dec 16, 2025	12.97	12.97	12.76	12.76	12.76	-2.52%	4
Dec 15, 2025	13.10	13.30	13.07	13.09	13.09	-0.53%	4
Dec 12, 2025	13.65	13.71	12.98	13.16	13.16	-0.38%	10,131
Dec 11, 2025	14.19	14.19	13.18	13.21	13.21	-6.77%	2
Dec 10, 2025	14.31	14.44	14.07	14.17	14.17	0.28%	11,770
Dec 9, 2025	14.17	14.17	13.97	14.13	14.13	0.86%	2
Dec 8, 2025	13.64	14.01	13.64	14.01	14.01	4.01%	3
Dec 5, 2025	13.47	13.47	13.37	13.47	13.47	1.05%	-
Dec 4, 2025	13.48	13.48	13.33	13.33	13.33	0.45%	4
Dec 3, 2025	13.50	13.50	13.22	13.27	13.27	-0.82%	3,097
Dec 2, 2025	13.20	13.46	13.20	13.38	13.38	-0.22%	1,448
Dec 1, 2025	13.31	13.41	13.22	13.41	13.41	-0.30%	6
Nov 28, 2025	13.44	13.48	13.38	13.45	13.45	1.51%	6
Nov 27, 2025	13.13	13.25	13.13	13.25	13.25	0.91%	4
Nov 26, 2025	13.33	13.33	13.13	13.13	13.13	-0.98%	3
Nov 25, 2025	13.48	13.48	13.26	13.26	13.26	-0.75%	6,861
Nov 24, 2025	13.33	13.36	13.24	13.36	13.36	3.33%	1,202
Nov 21, 2025	13.06	13.06	12.92	12.93	12.93	-0.54%	4
Nov 20, 2025	13.03	13.03	12.84	13.00	13.00	-1.89%	5,928