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
-0.064 -3.23% 1.916 11:35:48
Open Price Low Price High Price Close Price Prev Close
1.97 1.89 1.97 1.916 1.98
more quote information »

EM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.0352.0351.891.96218,779-0.119-5.85%
1 Month2.112.161.892.03163,001-0.194-9.19%
3 Months2.0752.371.892.11281,530-0.159-7.66%
6 Months1.632.371.632.00259,3860.28617.55%
1 Year1.0982.371.0661.77248,8730.81874.5%
3 Years1.3662.370.5561.27196,3240.5540.26%
5 Years0.9452.370.5561.38232,5020.971102.75%

EM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 1.916 -0.06 -3.23% 1.97 1.97 1.89 221,874
Jan 20 2022 1.98 0.02 1.12% 1.962 2.005 1.944 183,079
Jan 19 2022 1.958 0.02 1.14% 1.94 1.98 1.93 138,814
Jan 18 2022 1.936 -0.07 -3.68% 2.015 2.015 1.926 379,999
Jan 17 2022 2.01 0.04 1.93% 1.968 2.02 1.954 160,339
Jan 14 2022 1.972 -0.06 -3.1% 2.035 2.035 1.97 231,662
Jan 13 2022 2.035 0.02 0.74% 2.025 2.06 1.992 107,860
Jan 12 2022 2.02 0.04 2.23% 1.98 2.04 1.962 126,814
Jan 11 2022 1.976 -0.02 -0.9% 2.05 2.05 1.962 151,409
Jan 10 2022 1.994 -0.06 -2.97% 2.065 2.07 1.972 287,201
Jan 07 2022 2.055 -0.01 -0.48% 2.07 2.095 2.05 158,008
Jan 06 2022 2.065 -0.03 -1.2% 2.07 2.09 2.05 160,683
Jan 05 2022 2.09 -0.03 -1.42% 2.10 2.11 2.07 214,295
Jan 04 2022 2.12 -0.01 -0.24% 2.14 2.14 2.10 89,066
Jan 03 2022 2.125 0.01 0.47% 2.13 2.14 2.08 64,650
Dec 30 2021 2.115 0.00 0.0% 2.145 2.145 2.07 128,866
Dec 29 2021 2.115 0.00 0.0% 2.115 2.14 2.105 150,154
Dec 28 2021 2.115 -0.03 -1.17% 2.145 2.16 2.11 63,606
Dec 27 2021 2.14 0.04 1.9% 2.11 2.145 2.085 137,509
Dec 23 2021 2.10 0.01 0.48% 2.10 2.105 2.05 182,591
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:20220123 09:15:40