Emplocity Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	27,405
Jun 3, 2026	0.40	0.40	0.37	0.40	0.40	1.01%	13,249
Jun 2, 2026	0.40	0.40	0.36	0.40	0.40	-1.00%	16,412
Jun 1, 2026	0.40	0.40	0.37	0.40	0.40	1.01%	12,801
May 29, 2026	0.40	0.40	0.37	0.40	0.40	-1.49%	22,322
May 28, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	4,678
May 27, 2026	0.40	0.40	0.37	0.40	0.40	-	23,474
May 26, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	987
May 25, 2026	0.40	0.40	0.36	0.39	0.39	-1.50%	30,837
May 22, 2026	0.40	0.40	0.38	0.40	0.40	-	43,662
May 21, 2026	0.41	0.41	0.38	0.40	0.40	-2.91%	18,676
May 20, 2026	0.42	0.42	0.38	0.41	0.41	-1.90%	31,116
May 19, 2026	0.40	0.44	0.40	0.42	0.42	10.53%	79,756
May 18, 2026	0.35	0.40	0.34	0.38	0.38	-3.06%	127,657
May 15, 2026	0.40	0.40	0.36	0.39	0.39	-	25,710
May 14, 2026	0.43	0.43	0.39	0.39	0.39	0.51%	51,451
May 13, 2026	0.39	0.40	0.38	0.39	0.39	-6.25%	46,674
May 12, 2026	0.43	0.43	0.40	0.42	0.42	-3.70%	138,773
May 11, 2026	0.43	0.43	0.40	0.43	0.43	-1.82%	26,402
May 8, 2026	0.45	0.45	0.41	0.44	0.44	-2.22%	14,343
May 7, 2026	0.43	0.47	0.40	0.45	0.45	5.63%	67,812
May 6, 2026	0.43	0.43	0.40	0.43	0.43	0.47%	7,938
May 5, 2026	0.43	0.43	0.40	0.42	0.42	-1.40%	33,287
May 4, 2026	0.43	0.43	0.42	0.43	0.43	-	4,704
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	0.94%	1,004
Apr 29, 2026	0.40	0.43	0.38	0.43	0.43	-0.93%	28,861
Apr 28, 2026	0.43	0.43	0.40	0.43	0.43	-	1,604
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	284
Apr 24, 2026	0.44	0.44	0.44	0.44	0.44	2.80%	4
Apr 23, 2026	0.44	0.44	0.40	0.43	0.43	-0.47%	13,361
Apr 22, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	984
Apr 21, 2026	0.44	0.44	0.41	0.44	0.44	2.33%	8,019
Apr 20, 2026	0.44	0.44	0.43	0.43	0.43	1.42%	1,389
Apr 17, 2026	0.48	0.48	0.39	0.42	0.42	-12.76%	163,504
Apr 16, 2026	0.48	0.50	0.42	0.49	0.49	1.67%	100,829
Apr 15, 2026	0.48	0.50	0.46	0.48	0.48	-0.42%	12,039
Apr 14, 2026	0.48	0.49	0.45	0.48	0.48	-	15,881
Apr 13, 2026	0.51	0.51	0.45	0.48	0.48	2.56%	20,316
Apr 10, 2026	0.50	0.56	0.46	0.47	0.47	-5.26%	173,619
Apr 9, 2026	0.47	0.53	0.46	0.49	0.49	6.01%	82,810
Apr 8, 2026	0.46	0.48	0.42	0.47	0.47	6.39%	125,051
Apr 7, 2026	0.47	0.47	0.41	0.44	0.44	-6.41%	72,031
Apr 2, 2026	0.50	0.50	0.46	0.47	0.47	3.54%	75,650
Apr 1, 2026	0.45	0.47	0.43	0.45	0.45	7.62%	96,314
Mar 31, 2026	0.40	0.43	0.40	0.42	0.42	-4.11%	201,446
Mar 30, 2026	0.46	0.46	0.43	0.44	0.44	-6.41%	137,950
Mar 27, 2026	0.49	0.49	0.44	0.47	0.47	-1.68%	36,362
Mar 26, 2026	0.53	0.53	0.45	0.48	0.48	1.71%	39,340
Mar 25, 2026	0.54	0.54	0.44	0.47	0.47	-7.33%	217,564
Mar 24, 2026	0.62	0.68	0.50	0.51	0.51	-17.89%	239,857