Skip to main content
EMV Capital plc (FRA:NTK1)
Germany flag Germany · Delayed Price · Currency is EUR
0.575
+0.015 (2.68%)
At close: Dec 4, 2025

EMV Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.590.590.590.592.61%-
Dec 4, 20250.580.580.580.580.582.68%-
Dec 3, 20250.560.560.560.560.561.82%-
Dec 2, 20250.550.550.550.550.55--
Dec 1, 20250.550.550.550.550.553.77%-
Nov 28, 20250.530.530.530.530.53--
Nov 27, 20250.530.530.530.530.53-0.93%-
Nov 26, 20250.540.540.540.540.54--
Nov 25, 20250.540.540.540.540.5413.35%-
Nov 24, 20250.470.470.470.470.47--
Nov 21, 20250.470.470.470.470.47--
Nov 20, 20250.470.470.470.470.47--
Nov 19, 20250.470.470.470.470.470.43%-
Nov 18, 20250.470.470.470.470.47-0.42%-
Nov 17, 20250.470.470.470.470.470.43%-
Nov 14, 20250.470.470.470.470.47--
Nov 13, 20250.470.470.470.470.475.38%-
Nov 12, 20250.450.450.450.450.45--
Nov 11, 20250.450.450.450.450.45-8.23%-
Nov 10, 20250.490.490.490.490.497.52%-
Nov 7, 20250.450.450.450.450.45-6.22%-
Nov 6, 20250.480.480.480.480.480.42%-
Nov 5, 20250.480.480.480.480.48-0.83%-
Nov 4, 20250.480.480.480.480.48-0.41%-
Nov 3, 20250.490.490.490.490.490.83%-
Oct 31, 20250.480.480.480.480.48--
Oct 30, 20250.480.480.480.480.48-0.41%-
Oct 29, 20250.480.480.480.480.48-0.41%-
Oct 28, 20250.490.490.490.490.49--
Oct 27, 20250.490.490.490.490.49-0.41%-
Oct 24, 20250.490.490.490.490.49-0.41%-
Oct 23, 20250.490.490.490.490.49--
Oct 22, 20250.490.490.490.490.49--
Oct 21, 20250.490.490.490.490.49--
Oct 20, 20250.490.490.490.490.49-2.00%-
Oct 17, 20250.500.500.500.500.500.40%-
Oct 16, 20250.500.500.500.500.50-0.40%-
Oct 15, 20250.500.500.500.500.501.63%-
Oct 14, 20250.490.490.490.490.49-5.38%-
Oct 13, 20250.520.520.520.520.52--
Oct 10, 20250.520.520.520.520.52--
Oct 9, 20250.520.520.520.520.52--
Oct 8, 20250.520.520.520.520.52--
Oct 7, 20250.520.520.520.520.52-3.70%-
Oct 6, 20250.540.540.540.540.54--
Oct 3, 20250.540.540.540.540.54-4.42%-
Oct 2, 20250.570.570.570.570.578.65%-
Oct 1, 20250.520.520.520.520.529.70%-
Sep 30, 20250.470.470.470.470.47-0.42%-
Sep 29, 20250.480.480.480.480.48--
Sep 26, 20250.480.480.480.480.48-3.25%-
Sep 25, 20250.490.490.490.490.491.65%-
Sep 24, 20250.480.480.480.480.48-0.41%-
Sep 23, 20250.490.490.490.490.499.46%-
Sep 22, 20250.440.440.440.440.447.77%-
Sep 19, 20250.410.410.410.410.41--
Sep 18, 20250.410.410.410.410.41-7.62%-
Sep 17, 20250.450.450.450.450.45--
Sep 16, 20250.450.450.450.450.45-2.19%-
Sep 15, 20250.460.460.460.460.462.24%-
Sep 12, 20250.450.450.450.450.45--
Sep 11, 20250.450.450.450.450.458.25%-
Sep 10, 20250.410.410.410.410.41-9.65%-
Sep 9, 20250.460.460.460.460.460.88%-
Sep 8, 20250.450.450.450.450.450.44%-
Sep 5, 20250.450.450.450.450.45-5.06%-
Sep 4, 20250.470.470.470.470.470.42%-
Sep 3, 20250.470.470.470.470.47-0.84%-
Sep 2, 20250.480.480.480.480.48--
Sep 1, 20250.480.480.480.480.48-0.83%-
Aug 29, 20250.480.480.480.480.48-6.80%-
Aug 28, 20250.520.520.520.520.520.98%-
Aug 27, 20250.510.510.510.510.512.00%-
Aug 26, 20250.500.500.500.500.500.40%-
Aug 25, 20250.500.500.500.500.50-3.30%-
Aug 22, 20250.520.520.520.520.520.98%-
Aug 21, 20250.510.510.510.510.51-1.92%-
Aug 20, 20250.520.520.520.520.52-1.89%-
Aug 19, 20250.530.530.530.530.53-7.02%-
Aug 18, 20250.570.570.570.570.57-0.87%-
Aug 15, 20250.570.580.570.580.582.68%-
Aug 14, 20250.560.560.560.560.56--
Aug 13, 20250.560.560.560.560.56-1.75%-
Aug 12, 20250.570.570.570.570.57--
Aug 11, 20250.570.570.570.570.571.79%-
Aug 8, 20250.560.560.560.560.56-1.75%-
Aug 7, 20250.570.570.570.570.57-6.56%-
Aug 6, 20250.610.610.610.610.61-2.40%-
Aug 5, 20250.630.630.630.630.630.81%-
Aug 4, 20250.620.620.620.620.620.81%-
Aug 1, 20250.620.620.620.620.62-2.38%-
Jul 31, 20250.630.630.630.630.630.80%-
Jul 30, 20250.630.630.630.630.63-0.79%-
Jul 29, 20250.630.630.630.630.635.00%-
Jul 28, 20250.600.600.600.600.6013.21%-
Jul 25, 20250.530.530.530.530.53-2.75%-
Jul 24, 20250.550.550.550.550.55--
Jul 23, 20250.550.550.550.550.552.83%-
Jul 22, 20250.530.530.530.530.53--
Jul 21, 20250.530.530.530.530.530.95%-