EEMS

Eems Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Eems EEMS Italy Ordinary Share IT0001498234
  Price Change Change Percent Stock Price Last Traded
0.001 1.07% 0.0946 11:35:18
Close Price Low Price High Price Open Price Previous Close
0.0946 0.0914 0.0994 0.0914 0.0936
more quote information »

EEMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.09540.0970.0870.091727308,207-0.0008-0.84%
1 Month0.09140.1020.0870.094204327,5670.00323.5%
3 Months0.10050.10850.0870.096142202,254-0.0059-5.87%
6 Months0.08260.12750.0770.100511543,5520.01214.53%
1 Year0.06140.16950.05420.1101911,174,6850.033254.07%
3 Years0.09680.16950.04520.101324569,421-0.0022-2.27%
5 Years0.11690.16950.04520.104113637,469-0.0223-19.08%

EEMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.0936 0.0006 0.65% 0.0944 0.0944 0.0912 148,480
Sep 28 2020 0.093 0.003 3.33% 0.091 0.097 0.09 816,025
Sep 25 2020 0.09 0.003 3.45% 0.089 0.09 0.087 273,374
Sep 24 2020 0.087 -0.008 -8.42% 0.0924 0.094 0.09 229,600
Sep 23 2020 0.095 0.00 0.0% 0.0954 0.0954 0.0922 73,554
Sep 22 2020 0.095 0.0018 1.93% 0.095 0.095 0.0922 30,600
Sep 21 2020 0.0932 -0.0016 -1.69% 0.0936 0.0936 0.0922 108,087
Sep 18 2020 0.0948 -0.0012 -1.25% 0.096 0.097 0.0934 81,175
Sep 17 2020 0.096 0.0028 3.0% 0.097 0.102 0.094 742,025
Sep 16 2020 0.0932 -0.0026 -2.71% 0.0926 0.1015 0.0924 758,320
Sep 15 2020 0.0958 0.0028 3.01% 0.092 0.0958 0.092 346,474
Sep 14 2020 0.093 -0.003 -3.13% 0.096 0.096 0.0926 163,050
Sep 11 2020 0.096 0.0028 3.0% 0.0928 0.10 0.0928 1,422,400
Sep 10 2020 0.0932 0.0002 0.22% 0.0932 0.0932 0.0912 174,300
Sep 09 2020 0.093 0.001 1.09% 0.0914 0.093 0.0912 54,100
Sep 08 2020 0.092 -0.0012 -1.29% 0.0922 0.0922 0.092 216,529
Sep 07 2020 0.0932 0.0012 1.3% 0.092 0.0936 0.0918 54,367
Sep 04 2020 0.092 -0.0002 -0.22% 0.091 0.0934 0.091 84,430
Sep 03 2020 0.0922 -0.0038 -3.96% 0.0962 0.0962 0.092 194,698
Sep 02 2020 0.096 0.0036 3.9% 0.0914 0.098 0.091 579,743
Sep 01 2020 0.0924 -0.0032 -3.35% 0.0924 0.094 0.0924 100,529
Aug 31 2020 0.0956 0.004 4.37% 0.0914 0.0956 0.0914 26,649
Aug 28 2020 0.0916 -0.0016 -1.72% 0.0916 0.0954 0.0916 99,784
See More Historical Prices »
Your Recent History
BIT
EEMS
Eems
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200930 22:29:53