emeis Société anonyme (VIE:ORP2)
Austria · Delayed Price · Currency is EUR 9.84
-0.42 (-4.14%)
At close: Oct 8, 2026
VIE:ORP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.09 | 10.09 | 9.64 | 9.84 | 9.84 | -4.14% | 5,569 |
| Oct 7, 2026 | 10.15 | 10.32 | 10.15 | 10.26 | 10.26 | 3.01% | 3,214 |
| Oct 6, 2026 | 10.21 | 10.23 | 9.96 | 9.96 | 9.96 | -0.70% | 2,458 |
| Oct 5, 2026 | 10.06 | 10.07 | 9.91 | 10.03 | 10.03 | 0.10% | 2,140 |
| Oct 2, 2026 | 10.19 | 10.19 | 10.02 | 10.02 | 10.02 | -3.38% | 941 |
| Oct 1, 2026 | 10.60 | 10.60 | 10.22 | 10.37 | 10.37 | -4.51% | 606 |
| Sep 30, 2026 | 10.86 | 10.98 | 10.86 | 10.86 | 10.86 | -0.28% | 3 |
| Sep 29, 2026 | 11.03 | 11.16 | 10.88 | 10.89 | 10.89 | -2.77% | 1,056 |
| Sep 28, 2026 | 11.49 | 11.49 | 11.20 | 11.20 | 11.20 | -0.97% | 4 |
| Sep 25, 2026 | 11.68 | 11.68 | 11.31 | 11.31 | 11.31 | -2.50% | 6 |
| Sep 24, 2026 | 11.78 | 11.93 | 11.59 | 11.60 | 11.60 | -3.25% | 671 |
| Sep 23, 2026 | 12.08 | 12.10 | 11.99 | 11.99 | 11.99 | 0.42% | 203 |
| Sep 22, 2026 | 12.22 | 12.22 | 11.94 | 11.94 | 11.94 | -1.81% | 3 |
| Sep 21, 2026 | 11.96 | 12.17 | 11.91 | 12.16 | 12.16 | 1.00% | 108 |
| Sep 18, 2026 | 12.32 | 12.32 | 12.04 | 12.04 | 12.04 | -3.22% | 9 |
| Sep 17, 2026 | 12.43 | 12.44 | 12.42 | 12.44 | 12.44 | -0.08% | 13 |
| Sep 16, 2026 | 12.28 | 12.45 | 12.25 | 12.45 | 12.45 | 1.06% | 18 |
| Sep 15, 2026 | 12.31 | 12.32 | 12.31 | 12.32 | 12.32 | -1.60% | - |
| Sep 14, 2026 | 12.53 | 12.56 | 12.52 | 12.52 | 12.52 | -0.95% | - |
| Sep 11, 2026 | 12.56 | 12.67 | 12.52 | 12.64 | 12.64 | -0.55% | 500 |
| Sep 10, 2026 | 12.65 | 12.72 | 12.65 | 12.71 | 12.71 | - | - |
| Sep 9, 2026 | 12.78 | 12.78 | 12.71 | 12.71 | 12.71 | -0.08% | - |
| Sep 8, 2026 | 12.69 | 12.72 | 12.68 | 12.72 | 12.72 | 0.47% | - |
| Sep 7, 2026 | 12.78 | 12.82 | 12.66 | 12.66 | 12.66 | -1.40% | - |
| Sep 4, 2026 | 13.11 | 13.11 | 12.84 | 12.84 | 12.84 | -1.91% | - |
| Sep 3, 2026 | 12.74 | 13.10 | 12.74 | 13.09 | 13.09 | -0.68% | - |
| Sep 2, 2026 | 13.16 | 13.18 | 13.09 | 13.18 | 13.18 | 0.30% | - |
| Sep 1, 2026 | 13.11 | 13.14 | 13.11 | 13.14 | 13.14 | -0.23% | - |
| Aug 31, 2026 | 12.64 | 13.17 | 12.64 | 13.17 | 13.17 | 3.13% | - |
| Aug 28, 2026 | 12.55 | 12.81 | 12.55 | 12.77 | 12.77 | -1.62% | 1,708 |
| Aug 27, 2026 | 13.51 | 13.51 | 12.98 | 12.98 | 12.98 | -4.98% | - |
| Aug 26, 2026 | 13.80 | 13.80 | 13.66 | 13.66 | 13.66 | -1.73% | - |
| Aug 25, 2026 | 14.03 | 14.03 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Aug 24, 2026 | 13.90 | 14.02 | 13.90 | 14.00 | 14.00 | 0.36% | - |
| Aug 21, 2026 | 14.04 | 14.04 | 13.95 | 13.95 | 13.95 | -0.78% | - |
| Aug 20, 2026 | 14.14 | 14.14 | 14.06 | 14.06 | 14.06 | -1.26% | - |
| Aug 19, 2026 | 14.04 | 14.24 | 14.04 | 14.24 | 14.24 | 1.06% | - |
| Aug 18, 2026 | 14.07 | 14.09 | 14.04 | 14.09 | 14.09 | 0.21% | - |
| Aug 17, 2026 | 14.27 | 14.27 | 14.06 | 14.06 | 14.06 | -1.54% | - |
| Aug 14, 2026 | 14.45 | 14.45 | 14.28 | 14.28 | 14.28 | -1.04% | - |
| Aug 13, 2026 | 14.15 | 14.46 | 14.15 | 14.43 | 14.43 | 2.92% | - |
| Aug 12, 2026 | 14.04 | 14.04 | 13.92 | 14.02 | 14.02 | 0.07% | - |
| Aug 11, 2026 | 14.11 | 14.11 | 13.94 | 14.01 | 14.01 | -1.06% | - |
| Aug 10, 2026 | 14.50 | 14.50 | 14.16 | 14.16 | 14.16 | -3.28% | - |
| Aug 7, 2026 | 14.37 | 14.64 | 14.34 | 14.64 | 14.64 | 1.46% | - |
| Aug 6, 2026 | 14.34 | 14.43 | 14.27 | 14.43 | 14.43 | 0.49% | - |
| Aug 5, 2026 | 14.53 | 14.53 | 14.34 | 14.36 | 14.36 | -0.49% | 3,213 |
| Aug 4, 2026 | 13.95 | 14.49 | 13.95 | 14.43 | 14.43 | 1.55% | 2,137 |
| Aug 3, 2026 | 14.72 | 14.72 | 14.18 | 14.21 | 14.21 | -4.37% | - |
| Jul 31, 2026 | 14.59 | 15.24 | 14.59 | 14.86 | 14.86 | 2.41% | - |