EML Payments Limited (FRA:A8Y1)
Germany
· Delayed Price · Currency is EUR 0.440
-0.020 (-4.35%)
At close: Dec 4, 2025
EML Payments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Dec 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | - |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.86% | 1,811 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.69% | - |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.16% | - |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.94% | - |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.48% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.22% | - |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.25% | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 623 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.61% | - |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 200 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.66% | - |
| Nov 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.53% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | - |
| Oct 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.90% | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.41% | 3,600 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.39% | - |
| Oct 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | - |
| Oct 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Oct 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Oct 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Oct 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Oct 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | - |
| Sep 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Sep 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Sep 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Sep 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.31% | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.68% | - |
| Sep 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.88% | 28,305 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -5.04% | 9,695 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.20% | - |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54% | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Aug 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Aug 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Aug 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Aug 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Aug 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.54% | - |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | - |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jul 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jul 29, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 166 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 6.03% | - |
| Jul 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |