Emak S.p.A. (FRA:EK4)
Germany
· Delayed Price · Currency is EUR 0.850
+0.026 (3.16%)
At close: Dec 5, 2025
Emak S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.16% | - |
| Dec 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.48% | - |
| Dec 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.31% | - |
| Dec 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.36% | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.44% | - |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.65% | - |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.08% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -13.71% | - |
| Nov 24, 2025 | 0.83 | 0.97 | 0.83 | 0.97 | 0.97 | 15.75% | 1,061 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.94% | - |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.18% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.25% | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.51% | - |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.44% | - |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.33% | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -13.17% | - |
| Nov 11, 2025 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 16.70% | 100 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.87% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Nov 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -12.69% | - |
| Nov 4, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 11.49% | 250 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | - |
| Oct 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 30, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.84% | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 27, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.71% | - |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.74% | - |
| Oct 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.76% | - |
| Oct 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.88% | - |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.54% | - |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.84% | - |
| Oct 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Oct 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.87% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.92% | - |
| Oct 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.12% | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | - |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.92% | - |
| Oct 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.65% | - |
| Oct 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.56% | - |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Sep 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.30% | - |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.65% | - |
| Sep 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.65% | - |
| Sep 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.00% | - |
| Sep 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.23% | - |
| Sep 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.89% | - |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | - |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -12.62% | - |
| Sep 16, 2025 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | 10.07% | 20 |
| Sep 15, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 2.28% | - |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.77% | - |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.48% | - |
| Sep 10, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -9.20% | - |
| Sep 9, 2025 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | 15.87% | 222 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.07% | - |
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Sep 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.20% | - |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.39% | - |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.72% | - |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -13.42% | - |
| Aug 29, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 12.47% | 319 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.11% | - |
| Aug 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Aug 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.68% | - |
| Aug 25, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 12.37% | 5,315 |
| Aug 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.67% | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.99% | - |
| Aug 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | - |
| Aug 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 5.42% | - |
| Aug 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.95% | - |
| Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.41% | - |
| Aug 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.15% | - |
| Aug 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.83% | - |
| Aug 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.97% | - |
| Aug 6, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | - | - |
| Aug 5, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -12.57% | - |
| Aug 4, 2025 | 0.80 | 0.94 | 0.80 | 0.94 | 0.94 | 18.56% | 173 |
| Aug 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -10.00% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 6,000 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.41% | - |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.33% | - |
| Jul 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.29% | - |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.53% | - |
| Jul 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.89% | - |