TipRanks
Go Ultimate55% OFF

Corey Europe S.A. (EMS) Historical Prices

PL:EMS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.300.300.270.290.29+0.00%4,0870.12
Oct 30, 20260.270.290.270.290.29-2.68%3,5500.10
Oct 29, 20260.280.300.270.300.30+6.81%27,5470.82
Oct 28, 20260.270.280.270.280.28-3.13%5170.02
Oct 27, 20260.270.290.270.290.29-0.35%1,1330.03
Oct 26, 20260.260.290.260.290.29-0.34%9250.03
Oct 23, 20260.290.290.290.290.29+3.57%1550.00
Oct 22, 20260.280.300.280.280.28+4.87%8,5770.25
Oct 21, 20260.270.280.270.270.27+0.00%18,5220.55
Oct 20, 20260.290.290.270.270.27-7.93%4,7430.14
Oct 19, 20260.270.290.270.290.29+5.07%4720.01
Oct 16, 20260.270.290.270.280.28-6.12%6,2950.18
Oct 15, 20260.300.300.270.290.29-1.01%7,4300.18
Oct 14, 20260.300.300.300.300.30+0.00%180.00
Oct 13, 20260.290.300.280.300.30-0.67%2,0000.05
Oct 12, 20260.290.310.290.300.30-4.78%4,2940.10
Oct 09, 20260.310.310.310.310.31-1.88%1,2000.03
Oct 08, 20260.280.320.280.320.32+8.84%14,4510.35
Oct 07, 20260.290.290.280.290.29+0.00%9170.02
Oct 06, 20260.280.290.280.290.29+4.63%24,0420.58
Oct 05, 20260.290.300.280.280.28-4.10%13,7070.33
Oct 02, 20260.280.290.280.290.29+1.03%1,0100.02
Oct 01, 20260.290.290.280.290.29-1.02%9,8640.24
Sep 30, 20260.270.290.270.290.29-0.68%22,0690.54
Sep 29, 20260.290.300.270.300.30-4.22%50,5211.24
Sep 28, 20260.320.320.270.310.31-7.78%77,3351.92
Sep 25, 20260.340.340.300.330.33-1.47%76,7291.95
Sep 24, 20260.320.350.320.340.34+2.73%56,3691.46
Sep 23, 20260.300.340.300.330.33+10.00%307,9039.13
Sep 22, 20260.300.320.280.300.30+0.33%40,2201.21
Sep 21, 20260.300.300.270.300.30-0.66%5,1000.15
Sep 18, 20260.300.300.280.300.30+0.00%4820.01
Sep 17, 20260.290.300.280.300.30-2.27%18,9670.58
Sep 16, 20260.310.310.280.310.31-0.65%7,7120.23
Sep 15, 20260.280.310.270.310.31+9.15%157,5955.17
Sep 14, 20260.260.290.260.280.28+3.65%21,0470.69
Sep 11, 20260.270.280.250.270.27-2.14%32,0901.07
Sep 10, 20260.250.330.250.280.28+12.00%430,90117.40
Sep 09, 20260.240.250.230.250.25+5.49%37,8741.46
Sep 08, 20260.240.240.230.240.24-3.66%7,1340.24
Sep 07, 20260.250.250.220.250.25-1.20%38,3501.08
Sep 04, 20260.240.260.230.250.25-4.96%25,8010.71
Sep 03, 20260.230.260.230.260.26+13.91%20,0000.55
Sep 02, 20260.230.240.220.230.23-0.43%54,6341.48
Sep 01, 20260.250.250.230.230.23-2.12%16,4160.45
Aug 31, 20260.240.250.240.240.24-7.09%17,3690.48
Aug 28, 20260.250.250.250.250.25+2.42%3,6190.09
Aug 27, 20260.240.250.240.250.25-3.13%8,0040.18
Aug 26, 20260.250.260.220.260.26-2.66%97,4002.27
Aug 25, 20260.260.270.250.260.26-2.59%49,0001.15