Emplocity Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.59	0.59	0.54	0.57	0.57	-2.56%	32,246
Oct 22, 2026	0.61	0.61	0.53	0.59	0.59	-0.85%	47,609
Oct 21, 2026	0.63	0.63	0.56	0.59	0.59	-6.35%	22,638
Oct 20, 2026	0.72	0.75	0.58	0.63	0.63	-11.27%	198,614
Oct 19, 2026	0.60	0.72	0.60	0.71	0.71	23.48%	86,783
Oct 16, 2026	0.64	0.67	0.56	0.58	0.58	-9.45%	132,668
Oct 15, 2026	0.58	0.73	0.58	0.64	0.64	10.43%	206,977
Oct 14, 2026	0.56	0.58	0.54	0.58	0.58	11.65%	25,470
Oct 13, 2026	0.56	0.59	0.52	0.52	0.52	-8.04%	74,126
Oct 12, 2026	0.54	0.56	0.51	0.56	0.56	2.75%	62,029
Oct 9, 2026	0.57	0.57	0.52	0.55	0.55	-2.68%	24,009
Oct 8, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	16,252
Oct 7, 2026	0.55	0.56	0.50	0.54	0.54	-1.82%	58,893
Oct 6, 2026	0.56	0.56	0.50	0.55	0.55	-0.90%	43,984
Oct 5, 2026	0.57	0.60	0.49	0.56	0.56	-2.63%	42,264
Oct 2, 2026	0.61	0.68	0.49	0.57	0.57	-13.64%	501,262
Oct 1, 2026	0.71	0.71	0.63	0.66	0.66	-7.04%	106,089
Sep 30, 2026	0.64	0.77	0.64	0.71	0.71	12.70%	501,300
Sep 29, 2026	0.67	0.80	0.62	0.63	0.63	-5.97%	562,493
Sep 28, 2026	0.62	0.71	0.56	0.67	0.67	7.20%	252,893
Sep 25, 2026	0.65	0.67	0.56	0.63	0.63	-7.41%	170,049
Sep 24, 2026	0.77	0.77	0.63	0.68	0.68	-8.78%	177,275
Sep 23, 2026	0.85	0.95	0.63	0.74	0.74	2.07%	1,032,409
Sep 22, 2026	0.51	0.73	0.50	0.73	0.73	51.04%	1,070,356
Sep 21, 2026	0.35	0.50	0.35	0.48	0.48	36.36%	476,607
Sep 18, 2026	0.33	0.39	0.33	0.35	0.35	0.57%	42,487
Sep 17, 2026	0.34	0.40	0.34	0.35	0.35	4.17%	90,435
Sep 16, 2026	0.32	0.34	0.30	0.34	0.34	5.66%	27,559
Sep 15, 2026	0.30	0.32	0.27	0.32	0.32	-0.63%	64,706
Sep 14, 2026	0.28	0.32	0.28	0.32	0.32	13.48%	99,414
Sep 11, 2026	0.29	0.29	0.25	0.28	0.28	-0.70%	12,084
Sep 10, 2026	0.28	0.29	0.26	0.28	0.28	9.23%	24,474
Sep 9, 2026	0.29	0.29	0.25	0.26	0.26	-10.96%	41,155
Sep 8, 2026	0.28	0.30	0.24	0.29	0.29	5.80%	38,187
Sep 7, 2026	0.25	0.28	0.23	0.28	0.28	13.11%	37,297
Sep 4, 2026	0.26	0.26	0.21	0.24	0.24	-7.58%	161,689
Sep 3, 2026	0.26	0.28	0.26	0.26	0.26	0.76%	2,932
Sep 2, 2026	0.28	0.30	0.25	0.26	0.26	-12.67%	115,859
Sep 1, 2026	0.29	0.30	0.27	0.30	0.30	-1.96%	9,383
Aug 31, 2026	0.29	0.31	0.27	0.31	0.31	13.33%	34,822
Aug 28, 2026	0.28	0.29	0.26	0.27	0.27	-	11,110
Aug 27, 2026	0.28	0.29	0.27	0.27	0.27	0.75%	22,294
Aug 26, 2026	0.29	0.31	0.27	0.27	0.27	-13.55%	102,562
Aug 25, 2026	0.32	0.32	0.29	0.31	0.31	-1.90%	1,372
Aug 24, 2026	0.31	0.32	0.29	0.32	0.32	1.94%	2,514
Aug 21, 2026	0.32	0.32	0.29	0.31	0.31	-0.64%	2,115
Aug 20, 2026	0.32	0.32	0.29	0.31	0.31	6.85%	4,622
Aug 19, 2026	0.31	0.32	0.29	0.29	0.29	-5.19%	30,612
Aug 18, 2026	0.29	0.32	0.29	0.31	0.31	-1.91%	30,029
Aug 17, 2026	0.32	0.32	0.29	0.31	0.31	-0.63%	13,027