Skip to main content
Emak S.p.A. (BIT:EM)
Italy flag Italy · Delayed Price · Currency is EUR
0.922
-0.008 (-0.86%)
At close: Dec 5, 2025

Emak S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.930.940.920.920.92-0.86%39,394
Dec 4, 20250.910.940.900.930.932.88%145,285
Dec 3, 20250.910.910.900.900.90-0.44%47,799
Dec 2, 20250.910.910.900.910.91-1.20%53,977
Dec 1, 20250.920.920.910.920.92-0.22%20,520
Nov 28, 20250.930.930.910.920.92-0.32%27,631
Nov 27, 20250.920.920.910.920.921.32%34,279
Nov 26, 20250.920.920.910.910.91-1.51%32,235
Nov 25, 20250.920.930.910.930.930.98%62,686
Nov 24, 20250.920.920.910.920.920.44%25,593
Nov 21, 20250.920.920.900.910.91-0.54%58,353
Nov 20, 20250.930.930.910.920.92-0.11%42,535
Nov 19, 20250.910.920.900.920.921.77%94,613
Nov 18, 20250.930.930.880.900.90-4.75%327,600
Nov 17, 20250.970.970.890.950.95-1.15%393,860
Nov 14, 20250.981.010.900.960.96-3.23%631,318
Nov 13, 20250.991.000.980.990.990.41%189,133
Nov 12, 20250.991.000.980.990.99-0.30%34,959
Nov 11, 20250.981.000.980.990.990.51%207,980
Nov 10, 20250.981.000.980.990.990.72%49,654
Nov 7, 20250.980.990.980.980.980.51%42,902
Nov 6, 20250.990.990.970.970.97-1.72%93,960
Nov 5, 20251.011.010.980.990.99-0.50%66,885
Nov 4, 20251.001.000.991.001.00-0.50%27,135
Nov 3, 20251.021.021.001.001.00-1.96%26,598
Oct 31, 20251.001.020.991.021.02-0.20%124,966
Oct 30, 20251.021.021.001.021.021.39%53,777
Oct 29, 20251.041.041.011.011.01-2.14%46,562
Oct 28, 20251.021.031.011.031.03-91,676
Oct 27, 20251.021.031.021.031.031.98%169,899
Oct 24, 20251.011.030.991.011.01-0.39%312,497
Oct 23, 20251.011.031.001.011.011.60%253,836
Oct 22, 20250.991.020.991.001.00-0.80%194,110
Oct 21, 20250.991.030.981.011.011.62%215,194
Oct 20, 20250.990.990.980.990.990.30%66,659
Oct 17, 20250.980.990.970.990.990.20%44,663
Oct 16, 20250.991.000.980.990.99-1.70%151,474
Oct 15, 20251.021.020.991.001.00-0.20%78,168
Oct 14, 20251.011.010.991.001.000.80%151,900
Oct 13, 20250.991.020.981.001.002.68%260,269
Oct 10, 20251.031.040.970.970.97-5.64%179,358
Oct 9, 20251.031.041.011.031.03-0.19%297,033
Oct 8, 20251.021.041.021.031.03-0.77%114,013
Oct 7, 20251.051.051.031.041.04-0.57%233,195
Oct 6, 20251.031.051.031.041.040.97%528,168
Oct 3, 20251.021.041.011.031.031.77%429,149
Oct 2, 20251.021.021.001.021.02-205,669
Oct 1, 20251.011.021.001.021.020.59%104,874
Sep 30, 20251.001.010.991.011.013.27%121,329
Sep 29, 20250.991.000.980.980.98-0.41%26,981
Sep 26, 20251.011.010.980.980.98-0.61%39,853
Sep 25, 20250.991.010.990.990.99-1.20%85,434
Sep 24, 20251.001.010.991.001.00-0.60%45,665
Sep 23, 20251.001.011.001.011.010.60%53,065
Sep 22, 20250.991.010.981.001.001.83%184,663
Sep 19, 20250.970.990.970.980.981.13%50,118
Sep 18, 20250.980.990.960.970.97-0.82%253,821
Sep 17, 20250.980.990.980.980.98-0.81%66,801
Sep 16, 20250.991.000.980.990.99-0.70%193,189
Sep 15, 20251.001.010.990.990.99-1.58%163,708
Sep 12, 20250.991.010.991.011.010.80%73,263
Sep 11, 20251.001.010.991.001.000.70%97,873
Sep 10, 20251.001.011.001.001.00-0.50%197,003
Sep 9, 20250.991.000.991.001.000.60%61,349
Sep 8, 20250.991.000.990.990.991.33%38,439
Sep 5, 20251.021.020.980.980.98-1.90%118,529
Sep 4, 20251.001.021.001.001.00-0.99%129,645
Sep 3, 20250.991.010.991.011.011.10%234,334
Sep 2, 20251.011.010.991.001.00-1.28%121,886
Sep 1, 20250.961.010.961.011.014.33%190,690
Aug 29, 20250.981.000.970.970.97-1.72%49,033
Aug 28, 20251.001.010.990.990.99-0.70%76,755
Aug 27, 20251.001.010.990.990.99-0.10%146,648
Aug 26, 20250.991.010.991.001.000.10%139,024
Aug 25, 20250.971.010.970.990.991.53%390,168
Aug 22, 20250.960.990.960.980.981.87%209,625
Aug 21, 20250.980.980.960.960.96-1.54%23,817
Aug 20, 20250.950.980.950.980.982.74%49,476
Aug 19, 20250.970.970.930.950.95-2.06%222,574
Aug 18, 20250.961.050.960.970.971.57%696,652
Aug 14, 20250.920.970.910.960.964.95%366,660
Aug 13, 20250.930.930.900.910.91-0.87%111,543
Aug 12, 20250.930.940.920.920.92-1.29%81,018
Aug 11, 20250.940.960.920.930.93-0.43%158,129
Aug 8, 20250.910.950.910.930.931.97%536,299
Aug 7, 20250.880.920.880.920.922.58%172,679
Aug 6, 20250.880.900.870.890.892.53%76,294
Aug 5, 20250.890.890.870.870.87-2.02%67,301
Aug 4, 20250.870.890.870.890.890.57%6,569
Aug 1, 20250.880.880.870.880.881.38%28,733
Jul 31, 20250.880.880.870.870.87-0.46%38,615
Jul 30, 20250.880.890.880.880.88-0.90%98,682
Jul 29, 20250.900.900.880.880.880.45%155,813
Jul 28, 20250.890.900.880.880.880.34%96,463
Jul 25, 20250.880.910.870.880.88-52,585
Jul 24, 20250.880.890.880.880.880.57%78,848
Jul 23, 20250.870.880.860.870.870.23%57,048
Jul 22, 20250.880.880.860.870.87-0.57%95,654
Jul 21, 20250.860.890.860.880.881.39%51,965
Jul 18, 20250.870.870.840.860.86-0.80%158,048