EM

Emak Historical Data

Company Name Stock Ticker Symbol Market Type
Emak SPA EM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.018 1.38% 1.322 11:29:56
Open Price Low Price High Price Close Price Prev Close
1.334 1.292 1.346 1.322 1.304
more quote information »

EM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.2221.3461.2081.2774,6090.108.18%
1 Month1.1541.3461.1481.2585,8620.16814.56%
3 Months1.021.3461.0181.21101,3040.30229.61%
6 Months1.3061.370.8771.1493,3290.0161.23%
1 Year1.832.0050.8771.39135,233-0.508-27.76%
3 Years0.9132.370.5561.36196,2960.40944.8%
5 Years1.572.370.5561.30188,309-0.248-15.8%

EM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 1.322 0.02 1.38% 1.334 1.346 1.292 533,584
Jan 25 2023 1.304 0.05 4.15% 1.258 1.304 1.244 169,020
Jan 24 2023 1.252 0.01 0.81% 1.25 1.256 1.24 56,496
Jan 23 2023 1.242 0.00 0.16% 1.246 1.246 1.224 40,458
Jan 20 2023 1.24 0.01 0.49% 1.226 1.24 1.22 53,170
Jan 19 2023 1.234 0.02 1.31% 1.222 1.234 1.208 53,899
Jan 18 2023 1.218 -0.01 -0.81% 1.234 1.234 1.206 101,786
Jan 17 2023 1.228 0.00 -0.16% 1.222 1.25 1.22 98,375
Jan 16 2023 1.23 -0.01 -0.97% 1.242 1.27 1.22 111,796
Jan 13 2023 1.242 -0.02 -1.27% 1.248 1.282 1.24 69,555
Jan 12 2023 1.258 0.00 -0.16% 1.276 1.29 1.246 107,147
Jan 11 2023 1.26 -0.01 -1.1% 1.274 1.276 1.254 86,337
Jan 10 2023 1.274 0.00 -0.31% 1.278 1.288 1.248 122,538
Jan 09 2023 1.278 0.02 1.75% 1.27 1.28 1.23 146,432
Jan 06 2023 1.256 0.01 0.48% 1.248 1.26 1.24 67,049
Jan 05 2023 1.25 0.03 2.29% 1.226 1.256 1.21 53,889
Jan 04 2023 1.222 0.00 0.16% 1.212 1.25 1.21 167,232
Jan 03 2023 1.22 0.03 2.87% 1.188 1.222 1.182 53,595
Jan 02 2023 1.186 0.02 1.72% 1.166 1.186 1.156 35,675
Dec 30 2022 1.166 0.00 0.17% 1.164 1.188 1.164 33,221
Dec 29 2022 1.164 -0.02 -1.85% 1.154 1.178 1.148 16,217
Dec 28 2022 1.186 0.01 1.19% 1.17 1.186 1.148 45,124
Dec 27 2022 1.172 -0.02 -1.51% 1.17 1.19 1.168 27,915
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.

Log in to ADVFN
Register Now

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

P: V: D:20230127 04:30:34