Emak S.p.A. EM
MIL · Italy · Consumer Durables
€0.7920-0.01 (-1.12%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.80 | -0.99% | €0.81 | €0.81 | €0.80 | 88.24K |
| 2026-09-29 | €0.81 | +0.50% | €0.81 | €0.81 | €0.80 | 29.21K |
| 2026-09-28 | €0.81 | -0.37% | €0.80 | €0.82 | €0.80 | 44.17K |
| 2026-09-25 | €0.81 | -2.65% | €0.81 | €0.82 | €0.80 | 23.61K |
| 2026-09-24 | €0.83 | +2.85% | €0.81 | €0.83 | €0.80 | 113.83K |
| 2026-09-23 | €0.81 | -3.24% | €0.83 | €0.83 | €0.81 | 23.35K |
| 2026-09-22 | €0.83 | +2.21% | €0.82 | €0.83 | €0.81 | 109.57K |
| 2026-09-21 | €0.82 | -0.61% | €0.82 | €0.83 | €0.81 | 79.09K |
| 2026-09-18 | €0.82 | +0.12% | €0.82 | €0.82 | €0.81 | 59.36K |
| 2026-09-17 | €0.82 | +1.11% | €0.81 | €0.83 | €0.81 | 99.56K |
| 2026-09-16 | €0.81 | +0.25% | €0.81 | €0.82 | €0.81 | 34.52K |
| 2026-09-15 | €0.81 | -1.94% | €0.82 | €0.82 | €0.81 | 82.05K |
| 2026-09-14 | €0.82 | +0.61% | €0.82 | €0.82 | €0.82 | 51.90K |
| 2026-09-11 | €0.82 | -0.61% | €0.83 | €0.84 | €0.82 | 105.15K |
| 2026-09-10 | €0.82 | -3.62% | €0.85 | €0.85 | €0.82 | 186.70K |
| 2026-09-09 | €0.86 | +2.88% | €0.83 | €0.86 | €0.83 | 195.72K |
| 2026-09-08 | €0.83 | -0.83% | €0.84 | €0.84 | €0.83 | 37.47K |
| 2026-09-07 | €0.84 | -0.71% | €0.82 | €0.85 | €0.82 | 15.17K |
| 2026-09-04 | €0.85 | -0.12% | €0.85 | €0.85 | €0.83 | 63.82K |
| 2026-09-03 | €0.85 | +1.93% | €0.83 | €0.85 | €0.82 | 61.95K |
| 2026-09-02 | €0.83 | 0.00% | €0.82 | €0.83 | €0.81 | 71.53K |
| 2026-09-01 | €0.83 | +0.97% | €0.82 | €0.83 | €0.82 | 91.94K |
| 2026-08-31 | €0.82 | +0.24% | €0.82 | €0.83 | €0.82 | 3.44K |
| 2026-08-28 | €0.82 | -0.73% | €0.82 | €0.83 | €0.82 | 54.48K |
| 2026-08-27 | €0.83 | +0.49% | €0.82 | €0.83 | €0.82 | 76.24K |
| 2026-08-26 | €0.82 | -0.84% | €0.82 | €0.84 | €0.82 | 175.84K |
| 2026-08-25 | €0.83 | -0.12% | €0.83 | €0.84 | €0.82 | 126.70K |
| 2026-08-24 | €0.83 | -1.07% | €0.84 | €0.84 | €0.83 | 65.51K |
| 2026-08-21 | €0.84 | +0.12% | €0.82 | €0.84 | €0.82 | 119.64K |
| 2026-08-20 | €0.84 | +0.96% | €0.83 | €0.84 | €0.82 | 79.72K |
| 2026-08-19 | €0.83 | -0.12% | €0.83 | €0.83 | €0.82 | 193.88K |
| 2026-08-18 | €0.83 | -1.07% | €0.84 | €0.84 | €0.82 | 183.78K |
| 2026-08-17 | €0.84 | -0.83% | €0.85 | €0.85 | €0.84 | 57.02K |
| 2026-08-14 | €0.85 | +0.47% | €0.84 | €0.85 | €0.84 | 15.81K |
| 2026-08-13 | €0.84 | -0.47% | €0.85 | €0.85 | €0.84 | 99.45K |
| 2026-08-12 | €0.85 | -0.12% | €0.85 | €0.86 | €0.84 | 135.86K |
| 2026-08-11 | €0.85 | +0.24% | €0.85 | €0.86 | €0.84 | 75.00K |
| 2026-08-10 | €0.85 | -1.86% | €0.86 | €0.86 | €0.85 | 139.82K |
| 2026-08-07 | €0.86 | -5.59% | €0.92 | €0.92 | €0.84 | 503.46K |
| 2026-08-06 | €0.91 | +1.44% | €0.90 | €0.92 | €0.90 | 116.85K |
| 2026-08-05 | €0.90 | +0.78% | €0.90 | €0.91 | €0.89 | 68.95K |
| 2026-08-04 | €0.89 | -0.78% | €0.90 | €0.91 | €0.89 | 77.53K |
| 2026-08-03 | €0.90 | +3.45% | €0.88 | €0.90 | €0.88 | 169.80K |
| 2026-07-31 | €0.87 | 0.00% | €0.87 | €0.88 | €0.86 | 126.57K |
| 2026-07-30 | €0.87 | +1.40% | €0.86 | €0.88 | €0.85 | 65.02K |
| 2026-07-29 | €0.86 | -0.35% | €0.87 | €0.88 | €0.86 | 64.85K |
| 2026-07-28 | €0.86 | +0.23% | €0.87 | €0.88 | €0.86 | 181.83K |
| 2026-07-27 | €0.86 | -1.04% | €0.88 | €0.88 | €0.86 | 53.60K |
| 2026-07-24 | €0.87 | +0.23% | €0.87 | €0.87 | €0.86 | 31.78K |
| 2026-07-23 | €0.87 | -1.37% | €0.88 | €0.88 | €0.86 | 111.69K |
| 2026-07-22 | €0.88 | +2.09% | €0.86 | €0.88 | €0.86 | 257.66K |
| 2026-07-21 | €0.86 | -0.92% | €0.87 | €0.87 | €0.86 | 62.25K |
| 2026-07-20 | €0.87 | -0.23% | €0.87 | €0.87 | €0.87 | 13.12K |
| 2026-07-17 | €0.87 | -0.23% | €0.87 | €0.87 | €0.87 | 9.42K |
| 2026-07-16 | €0.87 | +0.35% | €0.88 | €0.88 | €0.87 | 48.27K |
| 2026-07-15 | €0.87 | -0.34% | €0.87 | €0.87 | €0.87 | 19.78K |
| 2026-07-14 | €0.87 | -0.80% | €0.88 | €0.88 | €0.87 | 41.84K |
| 2026-07-13 | €0.88 | +1.50% | €0.88 | €0.88 | €0.87 | 85.70K |
| 2026-07-10 | €0.87 | -1.03% | €0.89 | €0.89 | €0.87 | 65.23K |
| 2026-07-09 | €0.88 | -1.57% | €0.86 | €0.89 | €0.86 | 100.43K |
| 2026-07-08 | €0.89 | +1.37% | €0.87 | €0.89 | €0.86 | 149.68K |
| 2026-07-07 | €0.88 | -2.56% | €0.89 | €0.91 | €0.86 | 433.08K |
| 2026-07-06 | €0.90 | +1.58% | €0.87 | €0.91 | €0.87 | 287.03K |
| 2026-07-03 | €0.89 | +0.91% | €0.88 | €0.89 | €0.87 | 109.04K |
| 2026-07-02 | €0.88 | +1.39% | €0.88 | €0.90 | €0.87 | 154.66K |
| 2026-07-01 | €0.87 | +0.35% | €0.87 | €0.87 | €0.86 | 63.34K |
| 2026-06-30 | €0.86 | -0.35% | €0.87 | €0.88 | €0.86 | 52.44K |
| 2026-06-29 | €0.87 | -1.03% | €0.87 | €0.89 | €0.87 | 86.93K |
| 2026-06-26 | €0.88 | -1.35% | €0.87 | €0.89 | €0.87 | 133.41K |
| 2026-06-25 | €0.89 | -0.34% | €0.89 | €0.90 | €0.87 | 114.24K |
| 2026-06-24 | €0.89 | -0.22% | €0.91 | €0.91 | €0.87 | 169.13K |
| 2026-06-23 | €0.89 | -0.67% | €0.90 | €0.91 | €0.89 | 46.93K |
| 2026-06-22 | €0.90 | -0.66% | €0.91 | €0.91 | €0.90 | 47.08K |
| 2026-06-19 | €0.90 | -1.20% | €0.91 | €0.92 | €0.90 | 85.26K |
| 2026-06-18 | €0.92 | +2.35% | €0.90 | €0.92 | €0.89 | 119.51K |
| 2026-06-17 | €0.89 | -1.11% | €0.92 | €0.92 | €0.89 | 62.47K |
| 2026-06-16 | €0.90 | -0.11% | €0.91 | €0.92 | €0.90 | 176.84K |
| 2026-06-15 | €0.90 | +4.02% | €0.88 | €0.91 | €0.88 | 139.77K |
| 2026-06-12 | €0.87 | +0.46% | €0.87 | €0.90 | €0.87 | 255.35K |
| 2026-06-11 | €0.87 | +0.46% | €0.88 | €0.88 | €0.87 | 43.47K |
| 2026-06-10 | €0.86 | -1.60% | €0.88 | €0.89 | €0.86 | 126.07K |
| 2026-06-09 | €0.88 | -1.46% | €0.89 | €0.90 | €0.88 | 160.64K |
| 2026-06-08 | €0.89 | -0.78% | €0.90 | €0.91 | €0.88 | 169.86K |
| 2026-06-05 | €0.90 | -0.55% | €0.90 | €0.92 | €0.90 | 252.50K |
| 2026-06-04 | €0.90 | +0.45% | €0.89 | €0.90 | €0.88 | 168.48K |
| 2026-06-03 | €0.90 | +1.70% | €0.88 | €0.92 | €0.88 | 208.40K |
| 2026-06-02 | €0.88 | -2.00% | €0.91 | €0.91 | €0.88 | 74.80K |
| 2026-06-01 | €0.90 | -0.33% | €0.89 | €0.92 | €0.87 | 271.55K |
| 2026-05-29 | €0.90 | +0.56% | €0.90 | €0.92 | €0.90 | 344.90K |
| 2026-05-28 | €0.90 | -1.86% | €0.92 | €0.93 | €0.90 | 212.39K |