EM

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
Emak EM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.006 0.34% 1.75 11:35:30
Open Price Low Price High Price Close Price Prev Close
1.744 1.724 1.764 1.75 1.744
more quote information »

EM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.6941.851.6941.75202,9650.0563.31%
1 Month1.671.851.521.68188,9310.084.79%
3 Months1.4081.971.3381.73302,1100.34224.29%
6 Months1.1941.971.0661.55236,4090.55646.57%
1 Year0.7861.970.7631.29213,2250.964122.65%
3 Years1.171.970.5561.11186,6240.5849.57%
5 Years0.6672.1260.5561.29211,8261.08162.37%

EM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1.75 0.01 0.34% 1.744 1.764 1.724 119,543
Jul 29 2021 1.744 0.00 -0.23% 1.744 1.766 1.728 92,591
Jul 28 2021 1.748 0.00 0.23% 1.76 1.78 1.722 135,961
Jul 27 2021 1.744 -0.03 -1.47% 1.78 1.85 1.712 355,773
Jul 26 2021 1.77 0.06 3.63% 1.702 1.78 1.702 260,165
Jul 23 2021 1.708 0.02 0.95% 1.694 1.75 1.694 170,336
Jul 22 2021 1.692 0.00 -0.12% 1.718 1.718 1.668 168,054
Jul 21 2021 1.694 0.09 5.87% 1.63 1.71 1.63 286,415
Jul 20 2021 1.60 0.06 3.76% 1.52 1.61 1.52 184,387
Jul 19 2021 1.542 -0.11 -6.55% 1.616 1.616 1.538 305,235
Jul 16 2021 1.65 0.03 1.85% 1.624 1.66 1.618 145,119
Jul 15 2021 1.62 -0.05 -2.76% 1.654 1.656 1.618 184,770
Jul 14 2021 1.666 -0.01 -0.36% 1.676 1.676 1.62 323,384
Jul 13 2021 1.672 -0.02 -1.42% 1.70 1.70 1.656 89,140
Jul 12 2021 1.696 -0.01 -0.7% 1.716 1.716 1.658 131,204
Jul 09 2021 1.708 0.07 4.15% 1.664 1.71 1.662 129,530
Jul 08 2021 1.64 -0.08 -4.54% 1.72 1.72 1.638 284,351
Jul 07 2021 1.718 0.01 0.59% 1.71 1.718 1.684 142,165
Jul 06 2021 1.708 0.02 0.95% 1.692 1.708 1.68 83,666
Jul 05 2021 1.692 0.01 0.36% 1.686 1.708 1.67 163,023
Jul 02 2021 1.686 0.02 1.32% 1.67 1.706 1.67 143,349
Jul 01 2021 1.664 -0.07 -3.93% 1.73 1.76 1.66 240,612
See More Historical Prices ยป
Your Recent History
BIT
EM
Emak
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:20210731 03:22:48