EMC Instytut Medyczny SA (WSE:EMC)
Poland · Delayed Price · Currency is PLN 11.00
0.00 (0.00%)
Inactive · Last trade price on Apr 14, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Apr 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Apr 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 2 |
| Apr 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 86 |
| Apr 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Apr 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Apr 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Apr 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Apr 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 5 |
| Apr 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 31 |
| Mar 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 1,194 |
| Mar 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Mar 26, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 62 |
| Mar 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4 |
| Mar 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Mar 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Mar 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 37 |
| Mar 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Mar 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 4 |
| Mar 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,690 |
| Mar 13, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | 14,827 |
| Mar 12, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | -1.82% | 15,580 |
| Mar 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4 |
| Mar 10, 2025 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | - | 5 |
| Mar 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4 |
| Mar 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Mar 5, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 176 |
| Mar 4, 2025 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | -5.22% | 2,102 |
| Mar 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 150 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 2 |
| Feb 27, 2025 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | - | 1,761 |
| Feb 26, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 203 |
| Feb 25, 2025 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | - | 54 |
| Feb 24, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | -1.82% | 680 |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Feb 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 4 |
| Feb 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Feb 18, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 3 |
| Feb 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | 10 |
| Feb 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | 2 |
| Feb 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | 20 |
| Feb 12, 2025 | 11.60 | 11.60 | 11.00 | 11.30 | 11.30 | -2.59% | 1,188 |
| Feb 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 2 |
| Feb 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 4 |
| Feb 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Feb 6, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 135 |
| Feb 5, 2025 | 11.60 | 11.60 | 11.00 | 11.50 | 11.50 | -0.86% | 210 |
| Feb 4, 2025 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | - | 965 |
| Feb 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3 |