Skip to main content
emeis Société anonyme (EPA:EMEIS)
France flag France · Delayed Price · Currency is EUR
14.45
-0.15 (-1.03%)
Apr 29, 2026, 2:42 PM CET

emeis Société anonyme Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7615.1414.4514.6014.60-0.88%320,564
Apr 27, 202614.3114.8714.2314.7314.733.30%294,855
Apr 24, 202614.1014.5013.9414.2614.260.71%259,065
Apr 23, 202613.8114.1813.7614.1614.162.39%99,731
Apr 22, 202613.7414.1813.5513.8313.830.73%141,570
Apr 21, 202613.8013.8513.5813.7313.730.15%129,996
Apr 20, 202613.8113.8813.5713.7113.71-2.14%173,351
Apr 17, 202613.9814.1913.8114.0114.010.72%240,416
Apr 16, 202613.7713.9613.6113.9113.911.53%128,781
Apr 15, 202613.4313.7313.4113.7013.702.32%147,968
Apr 14, 202613.5513.6113.3713.3913.39-0.59%155,504
Apr 13, 202613.5113.5813.3313.4713.47-1.32%207,770
Apr 10, 202613.8514.0213.5313.6513.65-1.16%291,375
Apr 9, 202614.9815.0013.7313.8113.81-8.30%728,059
Apr 8, 202614.5015.1914.3715.0615.066.96%884,033
Apr 7, 202613.8414.4013.7914.0814.082.77%431,037
Apr 2, 202613.6013.8313.3613.7013.70-1.23%199,311
Apr 1, 202613.4113.8713.2813.8713.876.37%312,863
Mar 31, 202612.8513.2812.7713.0413.041.24%177,017
Mar 30, 202612.3712.8912.0412.8812.883.95%220,041
Mar 27, 202612.2412.3911.7712.3912.391.06%344,721
Mar 26, 202612.8812.8812.2612.2612.26-4.81%305,763
Mar 25, 202613.1913.2912.8112.8812.88-0.69%223,353
Mar 24, 202613.6113.6212.7912.9712.97-4.07%258,223
Mar 23, 202613.1013.7713.0013.5213.520.67%254,125
Mar 20, 202613.8614.1713.3513.4313.43-2.11%363,707
Mar 19, 202614.0814.1813.7213.7213.72-4.06%235,623
Mar 18, 202613.8914.4213.8914.3014.304.00%178,272
Mar 17, 202614.0914.2013.7513.7513.75-2.14%140,288
Mar 16, 202613.9514.1813.7414.0514.050.86%93,045
Mar 13, 202613.8614.1713.6413.9313.930.07%174,514
Mar 12, 202614.2514.3013.9013.9213.92-2.59%183,376
Mar 11, 202614.6014.6514.2414.2914.29-2.39%142,715
Mar 10, 202614.4014.6514.2614.6414.643.32%236,356
Mar 9, 202613.7014.1713.5314.1714.170.93%258,263
Mar 6, 202614.0514.1813.8214.0414.041.30%166,808
Mar 5, 202614.1814.4913.7613.8613.86-2.33%294,673
Mar 4, 202614.4114.4913.9514.1914.19-1.66%332,723
Mar 3, 202614.9515.1914.4314.4314.43-4.56%279,278
Mar 2, 202615.0115.4914.6015.1215.12-1.69%686,621
Feb 27, 202614.9615.3914.8315.3815.382.53%596,974
Feb 26, 202614.0915.0713.9615.0015.007.22%351,238
Feb 25, 202614.2714.5813.9713.9913.99-1.62%226,404
Feb 24, 202614.4314.7614.1114.2214.22-2.67%259,032
Feb 23, 202614.7215.6114.4714.6114.612.10%962,536
Feb 20, 202613.7214.5013.5814.3114.314.61%484,434
Feb 19, 202615.3415.3413.6813.6813.68-11.68%1,050,099
Feb 18, 202615.5316.0014.5115.4915.491.44%874,185
Feb 17, 202614.5515.2714.5315.2715.274.59%483,623
Feb 16, 202614.6914.9014.4014.6014.60-0.54%116,336
Feb 13, 202614.7014.7514.2514.6814.68-0.61%140,365
Feb 12, 202614.8914.9714.7214.7714.77-0.81%110,761
Feb 11, 202614.7214.9614.3614.8914.890.68%168,621
Feb 10, 202614.5014.8714.5014.7914.792.28%232,375
Feb 9, 202614.1914.5314.0214.4614.462.26%149,917
Feb 6, 202614.3914.3913.9814.1414.14-1.67%148,603
Feb 5, 202614.1014.3813.9714.3814.380.77%96,973
Feb 4, 202614.0614.6113.9614.2714.272.22%269,697
Feb 3, 202614.2414.2713.9613.9613.96-1.69%163,586
Feb 2, 202613.5114.2713.3414.2014.204.26%195,673
Jan 30, 202613.5813.8613.4213.6213.620.52%176,117
Jan 29, 202614.2914.4513.5413.5513.55-4.58%172,358
Jan 28, 202614.3214.4914.1014.2014.20-0.91%131,442
Jan 27, 202613.8114.3313.7514.3314.332.58%219,565
Jan 26, 202613.7913.9813.6013.9713.971.90%135,969
Jan 23, 202613.9113.9813.6513.7113.71-1.86%141,113
Jan 22, 202613.7514.0513.6013.9713.972.57%175,431
Jan 21, 202613.6613.7413.3513.6213.62-0.07%103,990
Jan 20, 202613.4113.7413.2513.6313.631.04%181,982
Jan 19, 202613.2113.4913.0213.4913.49-0.07%314,599
Jan 16, 202614.1914.1913.5013.5013.50-4.39%412,498
Jan 15, 202614.7914.8914.0014.1214.12-3.22%195,837
Jan 14, 202614.1114.7413.9314.5914.593.26%286,000
Jan 13, 202614.2814.3013.8614.1314.13-0.35%183,325
Jan 12, 202614.6214.6714.1814.1814.18-3.14%142,694
Jan 9, 202614.6414.6914.3914.6414.640.14%138,671
Jan 8, 202613.9914.7813.9114.6214.623.32%381,518
Jan 7, 202613.6614.1513.5314.1514.153.36%209,557
Jan 6, 202614.0614.1213.6513.6913.69-2.35%249,671
Jan 5, 202614.6914.8614.0114.0214.02-4.10%222,971
Jan 2, 202614.2414.8914.2414.6214.622.02%275,131
Dec 31, 202514.4214.4314.2414.3314.33-0.90%71,762
Dec 30, 202513.8314.5213.7814.4614.464.56%399,669
Dec 29, 202513.7014.0413.7013.8313.830.95%159,305
Dec 24, 202513.9113.9113.5713.7013.70-1.65%120,329
Dec 23, 202513.9114.3713.9013.9313.93-468,194
Dec 22, 202513.4813.9313.4613.9313.934.19%411,061
Dec 19, 202512.6913.4612.5813.3713.376.70%574,200
Dec 18, 202512.3412.5312.1812.5312.531.13%183,841
Dec 17, 202512.7412.7412.3712.3912.39-2.59%240,434
Dec 16, 202513.0813.0812.6812.7212.72-3.05%316,473
Dec 15, 202513.0813.3813.0513.1213.120.85%175,358
Dec 12, 202513.7513.8712.9313.0113.01-2.18%381,291
Dec 11, 202514.1414.2713.0513.3013.30-5.94%607,772
Dec 10, 202514.2514.4914.0514.1414.140.28%223,329
Dec 9, 202514.1514.1813.8514.1014.10-0.70%187,179
Dec 8, 202513.5014.3013.5014.2014.206.93%471,478
Dec 5, 202513.3913.5813.2213.2813.280.15%160,486
Dec 4, 202513.4513.5813.2213.2613.26-0.75%150,728
Dec 3, 202513.4513.5213.2013.3613.36-0.30%122,194