Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Emak SPA (EM)
Emak SPA (EM) Historical

EM Emak SPA

1.062

0.002 (0.19%)

Last Updated: 03:51:35

Delayed by 15 minutes

EM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	1.076	0.00	0.19%	1.066	1.076	1.064	65,037
Apr 17 2024	1.074	-0.02	-1.83%	1.08	1.084	1.07	108,620
Apr 16 2024	1.094	0.00	-0.18%	1.088	1.094	1.084	20,336
Apr 15 2024	1.096	0.01	0.55%	1.10	1.116	1.09	59,414
Apr 12 2024	1.09	0.00	-0.18%	1.082	1.10	1.08	35,057
Apr 11 2024	1.092	0.00	0.37%	1.082	1.096	1.074	114,365
Apr 10 2024	1.088	0.00	0.00%	1.088	1.10	1.08	66,192
Apr 09 2024	1.088	-0.01	-1.09%	1.09	1.102	1.076	162,527
Apr 08 2024	1.10	0.00	0.36%	1.096	1.11	1.092	177,947
Apr 05 2024	1.096	-0.02	-1.97%	1.106	1.11	1.094	33,282
Apr 04 2024	1.118	0.00	0.00%	1.118	1.128	1.11	95,074
Apr 03 2024	1.118	0.02	1.45%	1.088	1.118	1.082	209,959
Apr 02 2024	1.102	-0.03	-2.30%	1.12	1.158	1.10	240,414
Mar 28 2024	1.128	-0.01	-0.70%	1.146	1.146	1.11	159,186
Mar 27 2024	1.136	0.00	-0.35%	1.15	1.15	1.13	71,673
Mar 26 2024	1.14	-0.01	-0.52%	1.15	1.158	1.138	203,239
Mar 25 2024	1.146	0.01	0.53%	1.118	1.168	1.092	454,724
Mar 22 2024	1.14	0.00	0.00%	1.148	1.158	1.13	266,727
Mar 21 2024	1.14	0.03	2.52%	1.112	1.15	1.086	360,495
Mar 20 2024	1.112	0.04	3.54%	1.078	1.124	1.076	484,146
Mar 19 2024	1.074	0.06	5.50%	1.036	1.076	1.022	447,540
Mar 18 2024	1.018	0.04	3.77%	0.976	1.02	0.975	190,309
Mar 15 2024	0.981	0.007	0.72%	0.98	0.983	0.963	142,782
Mar 14 2024	0.974	0.01	1.04%	0.96	0.98	0.958	188,087
Mar 13 2024	0.964	0.007	0.73%	0.963	0.97	0.957	100,574
Mar 12 2024	0.957	-0.007	-0.73%	0.964	0.984	0.955	122,813
Mar 11 2024	0.964	0.004	0.42%	0.958	0.966	0.956	88,577
Mar 08 2024	0.96	-0.006	-0.62%	0.964	0.975	0.957	143,296
Mar 07 2024	0.966	-0.001	-0.10%	0.958	0.988	0.958	197,563
Mar 06 2024	0.967	0.003	0.31%	0.956	0.969	0.956	61,603
Mar 05 2024	0.964	-0.006	-0.62%	0.961	0.98	0.957	140,615
Mar 04 2024	0.97	0.008	0.83%	0.96	0.982	0.96	71,889
Mar 01 2024	0.962	0.013	1.37%	0.95	0.974	0.903	184,005
Feb 29 2024	0.949	-0.023	-2.37%	0.971	0.971	0.948	310,089
Feb 28 2024	0.972	-0.008	-0.82%	0.978	0.984	0.96	173,404
Feb 27 2024	0.98	0.001	0.10%	0.99	0.992	0.976	82,421
Feb 26 2024	0.979	-0.001	-0.10%	0.98	1.014	0.967	102,327
Feb 23 2024	0.98	-0.009	-0.91%	0.988	0.989	0.971	89,385
Feb 22 2024	0.989	0.004	0.41%	0.991	0.992	0.977	65,003
Feb 21 2024	0.985	0.001	0.10%	0.996	0.996	0.981	18,535
Feb 20 2024	0.984	-0.01	-1.01%	0.99	1.008	0.979	55,759
Feb 19 2024	0.994	-0.01	-1.00%	0.993	1.014	0.99	50,325
Feb 16 2024	1.004	-0.01	-1.18%	1.032	1.032	0.999	43,579
Feb 15 2024	1.016	0.00	0.20%	1.038	1.038	1.00	89,313
Feb 14 2024	1.014	0.03	3.47%	1.008	1.016	0.99	71,731
Feb 13 2024	0.98	0.015	1.55%	0.988	1.016	0.967	122,210
Feb 12 2024	0.965	0.006	0.63%	0.954	0.978	0.95	95,170
Feb 09 2024	0.959	-0.019	-1.94%	0.98	0.985	0.945	233,752
Feb 08 2024	0.978	-0.028	-2.78%	1.002	1.01	0.964	244,287
Feb 07 2024	1.006	-0.01	-1.18%	1.014	1.022	1.00	59,158
Feb 06 2024	1.018	-0.01	-0.97%	1.01	1.04	1.00	151,368
Feb 05 2024	1.028	-0.02	-1.91%	1.03	1.042	1.028	64,968
Feb 02 2024	1.048	-0.01	-0.76%	1.052	1.064	1.036	65,347
Feb 01 2024	1.056	0.01	0.76%	1.054	1.07	1.052	35,429
Jan 31 2024	1.048	0.00	-0.19%	1.044	1.066	1.044	80,790
Jan 30 2024	1.05	-0.03	-2.78%	1.076	1.08	1.04	93,742
Jan 29 2024	1.08	0.00	0.00%	1.086	1.092	1.07	90,565
Jan 26 2024	1.08	0.01	0.56%	1.072	1.092	1.072	86,354
Jan 25 2024	1.074	0.00	0.37%	1.078	1.086	1.066	43,044
Jan 24 2024	1.07	0.00	0.19%	1.072	1.092	1.068	94,402
Jan 23 2024	1.068	0.00	0.19%	1.05	1.086	1.05	59,462
Jan 22 2024	1.066	0.02	1.91%	1.046	1.068	1.046	17,885

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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