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 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
more quote information »

EM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.8380.8540.830.83718740,717-0.001-0.12%
1 Month0.840.8760.8050.83282991,481-0.003-0.36%
3 Months0.6960.9120.6960.819068158,6480.14120.26%
6 Months0.6660.9120.5560.711658222,4780.17125.68%
1 Year0.8840.9770.5560.766989180,447-0.047-5.32%
3 Years2.092.1260.5561.16193,429-1.25-59.95%
5 Years0.812.1260.5561.25183,0410.0273.33%

EM 1 Month Historical Prices

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
See More Historical Prices »
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:20200929 12:07:58