Emplocity Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.32	0.32	0.29	0.32	0.32	8.22%	12,141
Aug 13, 2026	0.32	0.33	0.29	0.29	0.29	-9.88%	46,960
Aug 12, 2026	0.32	0.32	0.29	0.32	0.32	2.53%	55,141
Aug 11, 2026	0.29	0.32	0.29	0.32	0.32	-1.25%	14,541
Aug 10, 2026	0.30	0.32	0.27	0.32	0.32	5.96%	42,101
Aug 7, 2026	0.32	0.33	0.29	0.30	0.30	-5.03%	36,347
Aug 6, 2026	0.28	0.32	0.27	0.32	0.32	15.22%	96,126
Aug 5, 2026	0.33	0.35	0.28	0.28	0.28	-10.97%	110,530
Aug 4, 2026	0.26	0.31	0.24	0.31	0.31	27.05%	100,130
Aug 3, 2026	0.25	0.25	0.24	0.24	0.24	-3.94%	25,192
Jul 31, 2026	0.25	0.25	0.23	0.25	0.25	6.72%	35,648
Jul 30, 2026	0.24	0.24	0.22	0.24	0.24	5.31%	104,404
Jul 29, 2026	0.23	0.25	0.22	0.23	0.23	-0.88%	68,224
Jul 28, 2026	0.23	0.25	0.22	0.23	0.23	-1.72%	58,042
Jul 27, 2026	0.25	0.25	0.22	0.23	0.23	-3.33%	192,932
Jul 24, 2026	0.24	0.25	0.22	0.24	0.24	-	76,550
Jul 23, 2026	0.26	0.28	0.21	0.24	0.24	-11.76%	160,822
Jul 22, 2026	0.30	0.30	0.25	0.27	0.27	-11.11%	117,482
Jul 21, 2026	0.31	0.31	0.29	0.31	0.31	-1.29%	36,041
Jul 20, 2026	0.29	0.31	0.29	0.31	0.31	1.31%	28,011
Jul 17, 2026	0.37	0.37	0.28	0.31	0.31	-16.85%	257,555
Jul 16, 2026	0.37	0.37	0.33	0.37	0.37	2.79%	4,009
Jul 15, 2026	0.36	0.36	0.32	0.36	0.36	-0.56%	41,077
Jul 14, 2026	0.33	0.36	0.31	0.36	0.36	7.78%	35,984
Jul 13, 2026	0.34	0.34	0.30	0.33	0.33	-1.76%	21,020
Jul 10, 2026	0.33	0.34	0.31	0.34	0.34	-2.30%	40,000
Jul 9, 2026	0.32	0.35	0.30	0.35	0.35	-0.57%	40,880
Jul 8, 2026	0.36	0.36	0.31	0.35	0.35	2.94%	56,780
Jul 7, 2026	0.31	0.35	0.28	0.34	0.34	9.68%	99,642
Jul 6, 2026	0.26	0.31	0.26	0.31	0.31	25.00%	69,178
Jul 3, 2026	0.38	0.38	0.25	0.25	0.25	-35.08%	401,470
Jul 2, 2026	0.39	0.43	0.35	0.38	0.38	7.91%	136,474
Jul 1, 2026	0.40	0.40	0.34	0.35	0.35	-1.67%	90,380
Jun 30, 2026	0.42	0.42	0.33	0.36	0.36	-14.29%	311,857
Jun 29, 2026	0.54	0.54	0.41	0.42	0.42	-12.50%	154,615
Jun 26, 2026	0.53	0.59	0.48	0.48	0.48	-7.69%	109,737
Jun 25, 2026	0.57	0.59	0.52	0.52	0.52	-4.59%	24,215
Jun 24, 2026	0.52	0.68	0.52	0.55	0.55	5.83%	184,222
Jun 23, 2026	0.47	0.57	0.47	0.52	0.52	7.74%	88,069
Jun 22, 2026	0.51	0.54	0.48	0.48	0.48	-6.27%	35,629
Jun 19, 2026	0.50	0.58	0.50	0.51	0.51	4.08%	110,440
Jun 18, 2026	0.50	0.50	0.47	0.49	0.49	-7.55%	33,874