EMC

Energica Motor 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
Energica Motor Company EMC Italy Ordinary Share IT0005143547
  Price Change Change Percent Stock Price Last Traded
-0.04 -2.53% 1.54 11:13:56
Close Price Low Price High Price Open Price Previous Close
1.54 1.54 1.625 1.59 1.58
more quote information »

EMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.8451.8451.5251.5585,800-0.305-16.53%
1 Month1.911.9851.5251.6834,350-0.37-19.37%
3 Months2.032.181.5251.8930,292-0.49-24.14%
6 Months2.092.181.5251.9239,862-0.55-26.32%
1 Year2.252.621.422.1143,400-0.71-31.56%
3 Years3.0225.921.422.9444,149-1.48-49.04%
5 Years3.205.921.422.9734,257-1.66-51.88%

EMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 1.58 -0.02 -0.94% 1.625 1.64 1.585 32,500
Sep 28 2020 1.595 0.10 6.33% 1.55 1.655 1.55 132,500
Sep 25 2020 1.50 -0.28 -15.49% 1.765 1.765 1.525 239,000
Sep 24 2020 1.775 -0.03 -1.39% 1.79 1.79 1.745 14,000
Sep 23 2020 1.80 -0.02 -1.1% 1.845 1.845 1.805 11,000
Sep 22 2020 1.82 -0.02 -0.82% 1.83 1.85 1.79 15,500
Sep 21 2020 1.835 -0.05 -2.39% 1.87 1.90 1.815 19,500
Sep 18 2020 1.88 -0.02 -0.79% 1.88 1.895 1.87 12,000
Sep 17 2020 1.895 -0.01 -0.26% 1.895 1.90 1.87 7,000
Sep 16 2020 1.90 0.02 1.06% 1.89 1.90 1.865 9,000
Sep 15 2020 1.88 -0.01 -0.27% 1.865 1.88 1.84 28,500
Sep 14 2020 1.885 -0.01 -0.26% 1.88 1.90 1.86 10,500
Sep 11 2020 1.89 0.00 0.0% 1.865 1.89 1.86 4,000
Sep 10 2020 1.89 -0.01 -0.53% 1.88 1.895 1.86 11,000
Sep 09 2020 1.90 -0.03 -1.55% 1.89 1.90 1.89 12,000
Sep 08 2020 1.93 -0.05 -2.28% 1.93 1.93 1.875 30,000
Sep 07 2020 1.975 0.09 4.5% 1.975 1.985 1.895 48,500
Sep 04 2020 1.89 -0.03 -1.31% 1.94 1.94 1.87 30,000
Sep 03 2020 1.915 -0.02 -0.78% 1.90 1.945 1.89 11,000
Sep 02 2020 1.93 0.00 0.0% 1.91 1.93 1.905 9,500
Sep 01 2020 1.93 -0.01 -0.52% 1.915 1.94 1.905 6,500
Aug 31 2020 1.94 0.02 1.04% 1.94 1.94 1.94 500
Aug 28 2020 1.92 -0.05 -2.54% 1.945 1.985 1.90 83,500
See More Historical Prices »
Your Recent History
BIT
EMC
Energica M..
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:20200930 22:29:12