Emplocity Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.57	0.58	0.51	0.53	0.53	-2.75%	17,211
Jun 16, 2026	0.58	0.58	0.49	0.55	0.55	-0.91%	95,727
Jun 15, 2026	0.59	0.73	0.51	0.55	0.55	-3.51%	440,935
Jun 12, 2026	0.48	0.67	0.44	0.57	0.57	21.28%	728,281
Jun 11, 2026	0.44	0.49	0.43	0.47	0.47	6.82%	232,908
Jun 10, 2026	0.40	0.44	0.38	0.44	0.44	15.18%	147,757
Jun 9, 2026	0.40	0.40	0.36	0.38	0.38	-3.54%	123,898
Jun 8, 2026	0.41	0.41	0.37	0.40	0.40	-3.41%	1,921
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