Emplocity Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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