emeis Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	14.24	14.24	14.07	14.19	14.19	-2.41%	6,145
Mar 3, 2026	14.90	15.02	14.54	14.54	14.54	-5.03%	1,441
Mar 2, 2026	14.85	15.42	14.73	15.31	15.31	-0.52%	11,725
Feb 27, 2026	14.89	15.39	14.89	15.39	15.39	7.02%	7,963
Feb 26, 2026	14.21	14.38	14.03	14.38	14.38	1.27%	89
Feb 25, 2026	14.32	14.55	14.20	14.20	14.20	-2.14%	6
Feb 24, 2026	14.73	14.73	14.48	14.51	14.51	-1.02%	7
Feb 23, 2026	14.75	15.12	14.64	14.66	14.66	1.81%	2,898
Feb 20, 2026	13.72	14.40	13.63	14.40	14.40	3.67%	4
Feb 19, 2026	14.96	14.96	13.89	13.89	13.89	-9.98%	17,044
Feb 18, 2026	15.74	15.74	14.59	15.43	15.43	2.87%	17,689
Feb 17, 2026	14.62	15.00	14.62	15.00	15.00	2.18%	1,393
Feb 16, 2026	14.84	14.84	14.48	14.68	14.68	-0.27%	2
Feb 13, 2026	14.62	14.72	14.50	14.72	14.72	-0.94%	177
Feb 12, 2026	14.95	14.95	14.81	14.86	14.86	0.95%	4,198
Feb 11, 2026	14.70	14.75	14.49	14.72	14.72	-0.81%	2
Feb 10, 2026	14.50	14.84	14.50	14.84	14.84	2.34%	2
Feb 9, 2026	14.10	14.50	14.10	14.50	14.50	2.33%	2,826
Feb 6, 2026	14.29	14.29	14.08	14.17	14.17	-0.70%	2
Feb 5, 2026	14.07	14.29	14.07	14.27	14.27	-0.70%	2
Feb 4, 2026	14.03	14.45	14.03	14.37	14.37	1.77%	1,378
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