Emplocity Spolka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	0.65	0.65	0.56	0.62	0.62	-6.82%	276,922
Mar 20, 2026	0.71	0.71	0.61	0.66	0.66	-6.38%	103,992
Mar 19, 2026	0.70	0.74	0.64	0.71	0.71	0.71%	25,777
Mar 18, 2026	0.73	0.74	0.62	0.70	0.70	-4.76%	33,664
Mar 17, 2026	0.70	0.75	0.60	0.74	0.74	5.76%	81,868
Mar 16, 2026	0.80	0.80	0.64	0.70	0.70	-4.79%	212,282
Mar 13, 2026	0.90	0.90	0.73	0.73	0.73	-17.51%	156,410
Mar 12, 2026	0.82	0.92	0.79	0.89	0.89	7.27%	25,930
Mar 11, 2026	0.76	0.88	0.75	0.83	0.83	0.61%	122,056
Mar 10, 2026	0.87	0.99	0.75	0.82	0.82	0.61%	342,983
Mar 9, 2026	1.19	1.19	0.81	0.82	0.82	-26.58%	260,831
Mar 6, 2026	1.07	1.34	1.03	1.11	1.11	11.00%	329,547
Mar 5, 2026	0.72	1.06	0.72	1.00	1.00	40.85%	422,887
Mar 4, 2026	0.72	0.83	0.69	0.71	0.71	-4.05%	143,899
Mar 3, 2026	0.92	0.98	0.66	0.74	0.74	-23.71%	298,067
Mar 2, 2026	1.32	1.32	0.86	0.97	0.97	-28.15%	215,932
Feb 27, 2026	1.28	1.39	1.24	1.35	1.35	5.47%	73,829
Feb 26, 2026	1.08	1.48	1.08	1.28	1.28	9.40%	312,904
Feb 25, 2026	0.85	1.24	0.83	1.17	1.17	48.10%	547,936
Feb 24, 2026	0.62	0.79	0.57	0.79	0.79	44.95%	294,602
Feb 23, 2026	0.44	0.56	0.40	0.55	0.55	27.93%	103,766
Feb 20, 2026	0.47	0.47	0.38	0.43	0.43	-7.39%	48,198
Feb 19, 2026	0.49	0.49	0.42	0.46	0.46	-5.74%	61,155
Feb 18, 2026	0.60	0.64	0.45	0.49	0.49	-17.98%	254,191
Feb 17, 2026	0.59	0.62	0.54	0.60	0.60	0.85%	58,860
Feb 16, 2026	0.64	0.64	0.56	0.59	0.59	-7.81%	39,148
Feb 13, 2026	0.71	0.80	0.57	0.64	0.64	-13.51%	318,628
Feb 12, 2026	0.80	0.80	0.70	0.74	0.74	-3.90%	33,353
Feb 11, 2026	0.80	0.81	0.69	0.77	0.77	4.05%	56,368
Feb 10, 2026	0.81	0.88	0.72	0.74	0.74	-15.91%	145,931
Feb 9, 2026	1.02	1.17	0.82	0.88	0.88	-11.56%	228,278
Feb 6, 2026	1.60	1.67	1.00	1.00	1.00	-41.81%	69,666
Feb 5, 2026	1.96	1.96	1.58	1.71	1.71	-8.06%	10,019
Feb 4, 2026	2.00	2.00	1.76	1.86	1.86	-3.12%	3,551
Feb 3, 2026	1.99	2.00	1.75	1.92	1.92	-13.51%	2,623