Emak 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
Emak	EM	Italy	Ordinary Share	IT0001237053

	Price Change	Change Percent	Stock Price	Last Traded
	-0.003	-0.36%	0.837	07:37:53

Close Price	Low Price	High Price	Open Price	Previous Close
	0.837	0.849	0.842	0.84

EM Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.838	0.854	0.83	0.837187	40,717	-0.001	-0.12%
1 Month	0.84	0.876	0.805	0.832829	91,481	-0.003	-0.36%
3 Months	0.696	0.912	0.696	0.819068	158,648	0.141	20.26%
6 Months	0.666	0.912	0.556	0.711658	222,478	0.171	25.68%
1 Year	0.884	0.977	0.556	0.766989	180,447	-0.047	-5.32%
3 Years	2.09	2.126	0.556	1.16	193,429	-1.25	-59.95%
5 Years	0.81	2.126	0.556	1.25	183,041	0.027	3.33%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 28 2020	0.84	0.007	0.84%	0.833	0.851	0.833	25,930
Sep 25 2020	0.833	-0.018	-2.12%	0.849	0.849	0.833	20,833
Sep 24 2020	0.851	0.018	2.16%	0.837	0.848	0.831	37,275
Sep 23 2020	0.833	0.00	0.0%	0.833	0.854	0.833	91,968
Sep 22 2020	0.833	-0.005	-0.6%	0.838	0.838	0.83	27,578
Sep 21 2020	0.838	-0.013	-1.53%	0.855	0.855	0.814	167,351
Sep 18 2020	0.851	0.017	2.04%	0.851	0.876	0.837	121,006
Sep 17 2020	0.834	-0.004	-0.48%	0.834	0.858	0.83	73,636
Sep 16 2020	0.838	-0.006	-0.71%	0.838	0.857	0.836	47,928
Sep 15 2020	0.844	0.001	0.12%	0.842	0.851	0.836	36,452
Sep 14 2020	0.843	-0.01	-1.17%	0.85	0.861	0.827	151,652
Sep 11 2020	0.853	0.013	1.55%	0.851	0.858	0.847	46,882
Sep 10 2020	0.84	0.002	0.24%	0.838	0.857	0.838	64,175
Sep 09 2020	0.838	0.008	0.96%	0.853	0.853	0.824	117,700
Sep 08 2020	0.83	0.005	0.61%	0.83	0.855	0.814	178,474
Sep 07 2020	0.825	0.015	1.85%	0.825	0.858	0.81	185,901
Sep 04 2020	0.81	0.003	0.37%	0.81	0.831	0.805	107,097
Sep 03 2020	0.807	-0.025	-3.0%	0.833	0.838	0.807	172,864
Sep 02 2020	0.832	-0.008	-0.95%	0.83	0.875	0.83	61,364
Sep 01 2020	0.84	0.00	0.0%	0.84	0.84	0.826	93,550
Aug 31 2020	0.84	0.015	1.82%	0.833	0.859	0.817	107,171