Emplocity Spolka Akcyjna (WSE:EMP)
Poland · Delayed Price · Currency is PLN 0.7400
-0.0300 (-3.90%)
At close: Feb 12, 2026
Emplocity Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.80 | 0.80 | 0.70 | 0.74 | 0.74 | -3.90% | 33,353 |
| Feb 11, 2026 | 0.80 | 0.81 | 0.69 | 0.77 | 0.77 | 4.05% | 56,368 |
| Feb 10, 2026 | 0.81 | 0.88 | 0.72 | 0.74 | 0.74 | -15.91% | 145,931 |
| Feb 9, 2026 | 1.02 | 1.17 | 0.82 | 0.88 | 0.88 | -11.56% | 228,278 |
| Feb 6, 2026 | 1.60 | 1.67 | 1.00 | 1.00 | 1.00 | -41.81% | 69,666 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.58 | 1.71 | 1.71 | -8.06% | 10,019 |
| Feb 4, 2026 | 2.00 | 2.00 | 1.76 | 1.86 | 1.86 | -3.12% | 3,551 |
| Feb 3, 2026 | 1.99 | 2.00 | 1.75 | 1.92 | 1.92 | -13.51% | 2,623 |
| Feb 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | 6 |
| Jan 30, 2026 | 2.30 | 2.30 | 1.85 | 2.28 | 2.28 | 4.59% | 4,455 |
| Jan 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 207 |
| Jan 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -9.17% | 4 |
| Jan 27, 2026 | 2.14 | 2.50 | 2.14 | 2.40 | 2.40 | 12.15% | 1,919 |
| Jan 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 4 |
| Jan 23, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -3.74% | 1,001 |
| Jan 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | 4 |
| Jan 21, 2026 | 2.14 | 2.20 | 2.06 | 2.20 | 2.20 | 2.80% | 826 |
| Jan 20, 2026 | 2.16 | 2.30 | 1.82 | 2.14 | 2.14 | -0.93% | 3,007 |
| Jan 19, 2026 | 2.12 | 2.16 | 2.00 | 2.16 | 2.16 | 8.00% | 4,705 |
| Jan 16, 2026 | 2.12 | 2.12 | 1.94 | 2.00 | 2.00 | -1.96% | 3,338 |
| Jan 15, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | - | 1,841 |
| Jan 14, 2026 | 2.12 | 2.12 | 1.94 | 2.04 | 2.04 | 0.99% | 190 |
| Jan 13, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -4.72% | 2,528 |
| Jan 12, 2026 | 2.00 | 2.12 | 1.99 | 2.12 | 2.12 | 6.53% | 1,759 |
| Jan 9, 2026 | 1.98 | 2.30 | 1.86 | 1.99 | 1.99 | 1.02% | 12,978 |
| Jan 8, 2026 | 1.64 | 2.00 | 1.61 | 1.97 | 1.97 | 20.12% | 35,314 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.60 | 1.64 | 1.64 | -7.34% | 10,514 |
| Jan 5, 2026 | 2.00 | 2.40 | 1.72 | 1.77 | 1.77 | -15.71% | 130,015 |
| Jan 2, 2026 | 2.00 | 2.88 | 1.81 | 2.10 | 2.10 | 5.00% | 11,988 |
| Dec 30, 2025 | 2.00 | 2.30 | 1.80 | 2.00 | 2.00 | - | 14,053 |
| Dec 29, 2025 | 1.79 | 2.10 | 1.68 | 2.00 | 2.00 | 12.36% | 6,358 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.68 | 1.78 | 1.78 | 2.30% | 1,471 |
| Dec 22, 2025 | 1.84 | 1.92 | 1.74 | 1.74 | 1.74 | -5.43% | 829 |
| Dec 19, 2025 | 1.85 | 1.85 | 1.74 | 1.84 | 1.84 | - | 634 |
| Dec 18, 2025 | 1.92 | 1.92 | 1.74 | 1.84 | 1.84 | -4.17% | 608 |
| Dec 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | 4 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.74 | 1.84 | 1.84 | -2.65% | 1,708 |
| Dec 15, 2025 | 2.02 | 2.02 | 1.81 | 1.89 | 1.89 | -6.44% | 1,012 |
| Dec 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.76% | 4 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -2.05% | 1,180 |
| Dec 10, 2025 | 2.04 | 2.04 | 1.85 | 1.95 | 1.95 | - | 209 |
| Dec 9, 2025 | 2.08 | 2.10 | 1.84 | 1.95 | 1.95 | 0.52% | 1,415 |
| Dec 8, 2025 | 2.08 | 2.08 | 1.84 | 1.94 | 1.94 | -6.73% | 1,564 |
| Dec 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.64% | 5 |
| Dec 4, 2025 | 2.10 | 2.10 | 1.88 | 1.88 | 1.88 | -4.57% | 1,016 |
| Dec 3, 2025 | 2.10 | 2.10 | 1.90 | 1.97 | 1.97 | -1.50% | 3,298 |
| Dec 2, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 354 |
| Dec 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 5 |
| Nov 28, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -0.99% | 11 |
| Nov 27, 2025 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | 6.32% | 1,805 |