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
0.02 1.04% 1.95 11:35:08
Open Price Low Price High Price Close Price Prev Close
1.93 1.93 1.996 1.95 1.93
more quote information »

EM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.7621.9961.7341.86155,4330.18810.67%
1 Month1.8621.9961.711.81141,1770.0884.73%
3 Months1.6942.101.6941.87235,3900.25615.11%
6 Months1.332.101.3161.76255,6010.6246.62%
1 Year0.9142.100.8011.48230,6421.04113.35%
3 Years1.2382.100.5561.16186,8580.71257.51%
5 Years0.802.1260.5561.32220,3181.15143.75%

EM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 1.93 0.07 3.54% 1.868 1.93 1.868 323,326
Oct 13 2021 1.864 0.04 2.42% 1.80 1.864 1.80 156,770
Oct 12 2021 1.82 0.04 2.48% 1.758 1.82 1.758 93,288
Oct 11 2021 1.776 0.01 0.34% 1.812 1.82 1.752 136,410
Oct 08 2021 1.77 0.01 0.57% 1.762 1.796 1.734 67,369
Oct 07 2021 1.76 0.00 0.0% 1.72 1.76 1.714 138,314
Oct 06 2021 1.76 -0.01 -0.34% 1.76 1.76 1.71 105,123
Oct 05 2021 1.766 0.04 2.44% 1.724 1.766 1.724 64,669
Oct 04 2021 1.724 -0.06 -3.25% 1.786 1.786 1.722 142,591
Oct 01 2021 1.782 0.04 2.3% 1.714 1.782 1.714 93,660
Sep 30 2021 1.742 0.00 -0.23% 1.784 1.784 1.726 101,423
Sep 29 2021 1.746 -0.01 -0.57% 1.764 1.786 1.746 122,334
Sep 28 2021 1.756 -0.05 -2.98% 1.806 1.806 1.752 200,243
Sep 27 2021 1.81 -0.02 -1.2% 1.85 1.884 1.798 125,601
Sep 24 2021 1.832 -0.04 -2.14% 1.864 1.864 1.822 141,066
Sep 23 2021 1.872 0.01 0.65% 1.90 1.90 1.844 183,958
Sep 22 2021 1.86 0.07 3.91% 1.794 1.86 1.794 137,406
Sep 21 2021 1.79 0.03 1.59% 1.80 1.806 1.756 106,741
Sep 20 2021 1.762 -0.06 -3.29% 1.78 1.80 1.75 224,881
Sep 17 2021 1.822 0.01 0.44% 1.862 1.862 1.808 158,361
Sep 16 2021 1.814 -0.02 -1.31% 1.848 1.864 1.81 146,775
Sep 15 2021 1.838 -0.04 -2.13% 1.90 1.90 1.822 268,940
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:20211015 20:17:57