EMAK SPA (EM) Historical Prices

Time Period

Events

Rows:

IT:EM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.76	0.77	0.76	0.77	0.77	+0.79%	90,535	1.07
Oct 29, 2026	0.76	0.77	0.76	0.76	0.76	+0.53%	22,696	0.26
Oct 28, 2026	0.77	0.77	0.76	0.76	0.76	-1.56%	105,546	1.21
Oct 27, 2026	0.76	0.77	0.76	0.77	0.77	+0.52%	33,487	0.38
Oct 26, 2026	0.76	0.78	0.76	0.77	0.77	-0.65%	116,541	1.34
Oct 23, 2026	0.78	0.79	0.77	0.77	0.77	-2.41%	16,931	0.19
Oct 22, 2026	0.77	0.79	0.77	0.79	0.79	+2.60%	36,248	0.40
Oct 21, 2026	0.77	0.78	0.77	0.77	0.77	-1.91%	35,833	0.40
Oct 20, 2026	0.77	0.79	0.77	0.79	0.79	+0.77%	21,722	0.24
Oct 19, 2026	0.78	0.78	0.77	0.78	0.78	+1.17%	47,887	0.51
Oct 16, 2026	0.78	0.79	0.77	0.77	0.77	-0.39%	77,684	0.82
Oct 15, 2026	0.80	0.80	0.77	0.77	0.77	-0.64%	32,624	0.35
Oct 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.26%	80,085	0.86
Oct 13, 2026	0.78	0.78	0.78	0.78	0.78	+0.52%	29,583	0.32
Oct 12, 2026	0.79	0.80	0.78	0.78	0.78	-1.90%	82,696	0.90
Oct 09, 2026	0.78	0.79	0.78	0.79	0.79	+0.64%	16,664	0.18
Oct 08, 2026	0.77	0.79	0.77	0.79	0.79	-0.51%	108,504	1.18
Oct 07, 2026	0.79	0.80	0.78	0.79	0.79	+0.00%	57,341	0.62
Oct 06, 2026	0.81	0.81	0.79	0.79	0.79	+0.51%	190,043	2.09
Oct 05, 2026	0.81	0.81	0.78	0.79	0.79	-0.88%	66,491	0.72
Oct 02, 2026	0.79	0.80	0.79	0.79	0.79	+0.13%	49,685	0.50
Oct 01, 2026	0.80	0.80	0.79	0.79	0.79	-1.12%	72,011	0.71
Sep 30, 2026	0.81	0.81	0.80	0.80	0.80	-0.99%	88,243	0.86
Sep 29, 2026	0.81	0.81	0.80	0.81	0.81	+0.50%	29,207	0.28
Sep 28, 2026	0.80	0.82	0.80	0.81	0.81	-0.37%	44,171	0.42
Sep 25, 2026	0.81	0.82	0.80	0.81	0.81	-2.65%	23,605	0.22
Sep 24, 2026	0.81	0.83	0.80	0.83	0.83	+2.85%	113,826	1.09
Sep 23, 2026	0.83	0.83	0.81	0.81	0.81	-3.24%	23,354	0.22
Sep 22, 2026	0.82	0.83	0.81	0.83	0.83	+2.21%	109,571	1.03
Sep 21, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	79,089	0.73
Sep 18, 2026	0.82	0.82	0.81	0.82	0.82	+0.12%	59,360	0.55
Sep 17, 2026	0.82	0.83	0.81	0.82	0.82	+1.11%	99,562	0.93
Sep 16, 2026	0.81	0.82	0.81	0.81	0.81	+0.25%	34,523	0.32
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-1.94%	82,051	0.76
Sep 14, 2026	0.82	0.83	0.82	0.83	0.83	+0.61%	51,896	0.48
Sep 11, 2026	0.83	0.84	0.82	0.82	0.82	-0.61%	105,147	0.96
Sep 10, 2026	0.85	0.85	0.83	0.83	0.83	-3.62%	186,700	1.72
Sep 09, 2026	0.84	0.86	0.83	0.86	0.86	+2.88%	195,724	1.79
Sep 08, 2026	0.84	0.84	0.83	0.83	0.83	-0.83%	37,466	0.34
Sep 07, 2026	0.82	0.85	0.82	0.84	0.84	-0.71%	15,174	0.14
Sep 04, 2026	0.85	0.85	0.83	0.85	0.85	-0.12%	63,818	0.56
Sep 03, 2026	0.83	0.85	0.82	0.85	0.85	+1.93%	61,953	0.54
Sep 02, 2026	0.82	0.83	0.81	0.83	0.83	+0.00%	71,531	0.61
Sep 01, 2026	0.82	0.83	0.82	0.83	0.83	+0.97%	91,944	0.77
Aug 31, 2026	0.83	0.83	0.82	0.82	0.82	+0.24%	3,440	0.03
Aug 28, 2026	0.82	0.83	0.82	0.82	0.82	-0.73%	54,484	0.45
Aug 27, 2026	0.82	0.83	0.82	0.83	0.83	+0.49%	76,243	0.61
Aug 26, 2026	0.83	0.84	0.82	0.82	0.82	-0.84%	175,844	1.37
Aug 25, 2026	0.83	0.84	0.83	0.83	0.83	-0.12%	126,701	0.98
Aug 24, 2026	0.84	0.84	0.83	0.83	0.83	-1.07%	65,512	0.49

Rows:

EMAK SPA historical prices

EMAK SPA (EM) Historical Prices

Become an Expert with TipRanks Premium