emeis Société anonyme (VIE:ORP2)
Austria · Delayed Price · Currency is EUR 13.33
-0.40 (-2.91%)
At close: Nov 14, 2025
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 13.60 | 13.60 | 13.36 | 13.36 | - | -2.69% | - |
| Nov 13, 2025 | 13.61 | 13.88 | 13.61 | 13.73 | 13.73 | -0.15% | 13 |
| Nov 12, 2025 | 14.09 | 14.09 | 13.75 | 13.75 | 13.75 | -2.20% | 13 |
| Nov 11, 2025 | 14.27 | 14.27 | 14.03 | 14.06 | 14.06 | -0.78% | 15 |
| Nov 10, 2025 | 13.47 | 14.38 | 13.47 | 14.17 | 14.17 | 10.19% | 2,541 |
| Nov 7, 2025 | 13.16 | 13.16 | 12.85 | 12.86 | 12.86 | -1.91% | 18 |
| Nov 6, 2025 | 13.28 | 13.37 | 13.09 | 13.11 | 13.11 | -2.02% | 932 |
| Nov 5, 2025 | 13.57 | 13.57 | 13.38 | 13.38 | 13.38 | -2.76% | 18 |
| Nov 4, 2025 | 13.55 | 13.81 | 13.55 | 13.76 | 13.76 | -0.65% | 16 |
| Nov 3, 2025 | 14.57 | 14.57 | 13.85 | 13.85 | 13.85 | -5.78% | 1,434 |
| Oct 31, 2025 | 14.75 | 14.85 | 14.66 | 14.70 | 14.70 | -0.27% | 1,451 |
| Oct 30, 2025 | 15.75 | 15.75 | 14.53 | 14.74 | 14.74 | -6.23% | 1,154 |
| Oct 29, 2025 | 15.32 | 15.94 | 15.32 | 15.72 | 15.72 | 9.62% | 4,574 |
| Oct 28, 2025 | 13.80 | 14.45 | 13.80 | 14.34 | 14.34 | -0.83% | 7,597 |
| Oct 27, 2025 | 14.45 | 14.59 | 14.40 | 14.46 | 14.46 | 1.33% | 2,178 |
| Oct 24, 2025 | 14.10 | 14.33 | 14.09 | 14.27 | 14.27 | 1.86% | 4,161 |
| Oct 23, 2025 | 13.91 | 14.20 | 13.91 | 14.01 | 14.01 | 2.49% | 5,648 |
| Oct 22, 2025 | 13.75 | 13.77 | 13.62 | 13.67 | 13.67 | -1.01% | 35 |
| Oct 21, 2025 | 14.11 | 14.11 | 13.81 | 13.81 | 13.81 | -2.68% | 37 |
| Oct 20, 2025 | 14.45 | 14.45 | 13.87 | 14.19 | 14.19 | -2.07% | 38 |
| Oct 17, 2025 | 14.45 | 14.49 | 14.39 | 14.49 | 14.49 | -3.01% | - |
| Oct 16, 2025 | 15.25 | 15.25 | 14.94 | 14.94 | 14.94 | -1.06% | - |
| Oct 15, 2025 | 15.58 | 15.91 | 15.10 | 15.10 | 15.10 | -0.33% | 5,476 |
| Oct 14, 2025 | 15.05 | 15.30 | 14.81 | 15.15 | 15.15 | -0.33% | 8,255 |
| Oct 13, 2025 | 15.36 | 15.36 | 15.08 | 15.20 | 15.20 | 1.20% | 4,353 |
| Oct 10, 2025 | 15.87 | 15.87 | 15.02 | 15.02 | 15.02 | -1.44% | 4,267 |
| Oct 9, 2025 | 14.84 | 15.31 | 14.84 | 15.24 | 15.24 | 5.83% | 7,243 |
| Oct 8, 2025 | 14.49 | 15.08 | 14.40 | 14.40 | 14.40 | 1.84% | 7,840 |
| Oct 7, 2025 | 13.99 | 14.14 | 13.91 | 14.14 | 14.14 | 2.46% | 1,445 |
| Oct 6, 2025 | 14.48 | 14.48 | 13.48 | 13.80 | 13.80 | -4.30% | 11,625 |
| Oct 3, 2025 | 14.59 | 14.89 | 14.42 | 14.42 | 14.42 | -0.96% | 799 |
| Oct 2, 2025 | 14.94 | 14.94 | 14.34 | 14.56 | 14.56 | -2.61% | 5,680 |
| Oct 1, 2025 | 14.77 | 14.97 | 14.66 | 14.95 | 14.95 | 2.26% | 5,899 |
| Sep 30, 2025 | 14.39 | 14.97 | 13.88 | 14.62 | 14.62 | 4.80% | 26,904 |
| Sep 29, 2025 | 13.92 | 14.01 | 13.75 | 13.95 | 13.95 | 2.65% | - |
| Sep 26, 2025 | 13.52 | 14.09 | 13.46 | 13.59 | 13.59 | 0.59% | 5,582 |
| Sep 25, 2025 | 13.37 | 13.60 | 13.32 | 13.51 | 13.51 | 2.35% | 5,603 |
| Sep 24, 2025 | 12.92 | 13.65 | 12.92 | 13.20 | 13.20 | 7.84% | 17,455 |
| Sep 23, 2025 | 12.52 | 12.63 | 12.24 | 12.24 | 12.24 | 0.41% | 2,418 |
| Sep 22, 2025 | 12.27 | 12.27 | 12.17 | 12.19 | 12.19 | -2.79% | - |
| Sep 19, 2025 | 12.28 | 12.56 | 12.28 | 12.54 | 12.54 | 3.21% | 6,018 |
| Sep 18, 2025 | 12.04 | 12.35 | 12.04 | 12.15 | 12.15 | 4.02% | 3,602 |
| Sep 17, 2025 | 12.21 | 12.21 | 11.67 | 11.68 | 11.68 | -3.15% | - |
| Sep 16, 2025 | 12.08 | 12.08 | 11.92 | 12.06 | 12.06 | 0.08% | 1,865 |
| Sep 15, 2025 | 11.99 | 12.32 | 11.99 | 12.05 | 12.05 | -0.17% | 4 |
| Sep 12, 2025 | 12.14 | 12.33 | 12.01 | 12.07 | 12.07 | -0.74% | 5,654 |
| Sep 11, 2025 | 11.63 | 12.16 | 11.63 | 12.16 | 12.16 | 5.56% | 9,803 |
| Sep 10, 2025 | 11.24 | 11.70 | 11.24 | 11.52 | 11.52 | 4.35% | 7,358 |
| Sep 9, 2025 | 10.86 | 11.04 | 10.80 | 11.04 | 11.04 | 2.41% | - |
| Sep 8, 2025 | 11.11 | 11.11 | 10.74 | 10.78 | 10.78 | -2.80% | 5,621 |