emeis Société anonyme (VIE:ORP2)
Austria
· Delayed Price · Currency is EUR 13.33
+0.06 (0.45%)
At close: Dec 4, 2025
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.48 | 13.48 | 13.33 | 13.33 | 13.33 | 0.45% | 4 |
| Dec 3, 2025 | 13.50 | 13.50 | 13.22 | 13.27 | 13.27 | -0.82% | 3,097 |
| Dec 2, 2025 | 13.20 | 13.46 | 13.20 | 13.38 | 13.38 | -0.22% | 1,448 |
| Dec 1, 2025 | 13.31 | 13.41 | 13.22 | 13.41 | 13.41 | -0.30% | 6 |
| Nov 28, 2025 | 13.44 | 13.48 | 13.38 | 13.45 | 13.45 | 1.51% | 6 |
| Nov 27, 2025 | 13.13 | 13.25 | 13.13 | 13.25 | 13.25 | 0.91% | 4 |
| Nov 26, 2025 | 13.33 | 13.33 | 13.13 | 13.13 | 13.13 | -0.98% | 3 |
| Nov 25, 2025 | 13.48 | 13.48 | 13.26 | 13.26 | 13.26 | -0.75% | 6,861 |
| Nov 24, 2025 | 13.33 | 13.36 | 13.24 | 13.36 | 13.36 | 3.33% | 1,202 |
| Nov 21, 2025 | 13.06 | 13.06 | 12.92 | 12.93 | 12.93 | -0.54% | 4 |
| Nov 20, 2025 | 13.03 | 13.03 | 12.84 | 13.00 | 13.00 | -1.89% | 5,928 |
| Nov 19, 2025 | 13.24 | 13.25 | 13.16 | 13.25 | 13.25 | 0.38% | 5 |
| Nov 18, 2025 | 13.17 | 13.40 | 13.17 | 13.20 | 13.20 | -0.30% | 67 |
| Nov 17, 2025 | 13.42 | 13.45 | 13.08 | 13.24 | 13.24 | -0.68% | 4,253 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.33 | 13.33 | 13.33 | -2.91% | 13 |
| Nov 13, 2025 | 13.61 | 13.88 | 13.61 | 13.73 | 13.73 | -0.15% | 13 |
| Nov 12, 2025 | 14.09 | 14.09 | 13.75 | 13.75 | 13.75 | -2.20% | 13 |
| Nov 11, 2025 | 14.27 | 14.27 | 14.03 | 14.06 | 14.06 | -0.78% | 15 |
| Nov 10, 2025 | 13.47 | 14.38 | 13.47 | 14.17 | 14.17 | 10.19% | 2,541 |
| Nov 7, 2025 | 13.16 | 13.16 | 12.85 | 12.86 | 12.86 | -1.91% | 18 |
| Nov 6, 2025 | 13.28 | 13.37 | 13.09 | 13.11 | 13.11 | -2.02% | 932 |
| Nov 5, 2025 | 13.57 | 13.57 | 13.38 | 13.38 | 13.38 | -2.76% | 18 |
| Nov 4, 2025 | 13.55 | 13.81 | 13.55 | 13.76 | 13.76 | -0.65% | 16 |
| Nov 3, 2025 | 14.57 | 14.57 | 13.85 | 13.85 | 13.85 | -5.78% | 1,434 |
| Oct 31, 2025 | 14.75 | 14.85 | 14.66 | 14.70 | 14.70 | -0.27% | 1,451 |
| Oct 30, 2025 | 15.75 | 15.75 | 14.53 | 14.74 | 14.74 | -6.23% | 1,154 |
| Oct 29, 2025 | 15.32 | 15.94 | 15.32 | 15.72 | 15.72 | 9.62% | 4,574 |
| Oct 28, 2025 | 13.80 | 14.45 | 13.80 | 14.34 | 14.34 | -0.83% | 7,597 |
| Oct 27, 2025 | 14.45 | 14.59 | 14.40 | 14.46 | 14.46 | 1.33% | 2,178 |
| Oct 24, 2025 | 14.10 | 14.33 | 14.09 | 14.27 | 14.27 | 1.86% | 4,161 |
| Oct 23, 2025 | 13.91 | 14.20 | 13.91 | 14.01 | 14.01 | 2.49% | 5,648 |
| Oct 22, 2025 | 13.75 | 13.77 | 13.62 | 13.67 | 13.67 | -1.01% | 35 |
| Oct 21, 2025 | 14.11 | 14.11 | 13.81 | 13.81 | 13.81 | -2.68% | 37 |
| Oct 20, 2025 | 14.45 | 14.45 | 13.87 | 14.19 | 14.19 | -2.07% | 38 |
| Oct 17, 2025 | 14.45 | 14.49 | 14.39 | 14.49 | 14.49 | -3.01% | - |
| Oct 16, 2025 | 15.25 | 15.25 | 14.94 | 14.94 | 14.94 | -1.06% | - |
| Oct 15, 2025 | 15.58 | 15.91 | 15.10 | 15.10 | 15.10 | -0.33% | 5,476 |
| Oct 14, 2025 | 15.05 | 15.30 | 14.81 | 15.15 | 15.15 | -0.33% | 8,255 |
| Oct 13, 2025 | 15.36 | 15.36 | 15.08 | 15.20 | 15.20 | 1.20% | 4,353 |
| Oct 10, 2025 | 15.87 | 15.87 | 15.02 | 15.02 | 15.02 | -1.44% | 4,267 |
| Oct 9, 2025 | 14.84 | 15.31 | 14.84 | 15.24 | 15.24 | 5.83% | 7,243 |
| Oct 8, 2025 | 14.49 | 15.08 | 14.40 | 14.40 | 14.40 | 1.84% | 7,840 |
| Oct 7, 2025 | 13.99 | 14.14 | 13.91 | 14.14 | 14.14 | 2.46% | 1,445 |
| Oct 6, 2025 | 14.48 | 14.48 | 13.48 | 13.80 | 13.80 | -4.30% | 11,625 |
| Oct 3, 2025 | 14.59 | 14.89 | 14.42 | 14.42 | 14.42 | -0.96% | 799 |
| Oct 2, 2025 | 14.94 | 14.94 | 14.34 | 14.56 | 14.56 | -2.61% | 5,680 |
| Oct 1, 2025 | 14.77 | 14.97 | 14.66 | 14.95 | 14.95 | 2.26% | 5,899 |
| Sep 30, 2025 | 14.39 | 14.97 | 13.88 | 14.62 | 14.62 | 4.80% | 26,904 |
| Sep 29, 2025 | 13.92 | 14.01 | 13.75 | 13.95 | 13.95 | 2.65% | - |
| Sep 26, 2025 | 13.52 | 14.09 | 13.46 | 13.59 | 13.59 | 0.59% | 5,582 |
| Sep 25, 2025 | 13.37 | 13.60 | 13.32 | 13.51 | 13.51 | 2.35% | 5,603 |
| Sep 24, 2025 | 12.92 | 13.65 | 12.92 | 13.20 | 13.20 | 7.84% | 17,455 |
| Sep 23, 2025 | 12.52 | 12.63 | 12.24 | 12.24 | 12.24 | 0.41% | 2,418 |
| Sep 22, 2025 | 12.27 | 12.27 | 12.17 | 12.19 | 12.19 | -2.79% | - |
| Sep 19, 2025 | 12.28 | 12.56 | 12.28 | 12.54 | 12.54 | 3.21% | 6,018 |
| Sep 18, 2025 | 12.04 | 12.35 | 12.04 | 12.15 | 12.15 | 4.02% | 3,602 |
| Sep 17, 2025 | 12.21 | 12.21 | 11.67 | 11.68 | 11.68 | -3.15% | - |
| Sep 16, 2025 | 12.08 | 12.08 | 11.92 | 12.06 | 12.06 | 0.08% | 1,865 |
| Sep 15, 2025 | 11.99 | 12.32 | 11.99 | 12.05 | 12.05 | -0.17% | 4 |
| Sep 12, 2025 | 12.14 | 12.33 | 12.01 | 12.07 | 12.07 | -0.74% | 5,654 |
| Sep 11, 2025 | 11.63 | 12.16 | 11.63 | 12.16 | 12.16 | 5.56% | 9,803 |
| Sep 10, 2025 | 11.24 | 11.70 | 11.24 | 11.52 | 11.52 | 4.35% | 7,358 |
| Sep 9, 2025 | 10.86 | 11.04 | 10.80 | 11.04 | 11.04 | 2.41% | - |
| Sep 8, 2025 | 11.11 | 11.11 | 10.74 | 10.78 | 10.78 | -2.80% | 5,621 |
| Sep 5, 2025 | 11.41 | 11.41 | 11.09 | 11.09 | 11.09 | 0.27% | - |
| Sep 4, 2025 | 10.93 | 11.11 | 10.93 | 11.06 | 11.06 | 0.18% | 7,065 |
| Sep 3, 2025 | 11.46 | 11.46 | 11.04 | 11.04 | 11.04 | -2.39% | - |
| Sep 2, 2025 | 11.74 | 11.74 | 11.24 | 11.31 | 11.31 | -6.53% | 938 |
| Sep 1, 2025 | 12.33 | 12.33 | 12.02 | 12.10 | 12.10 | -0.90% | - |
| Aug 29, 2025 | 12.58 | 12.58 | 12.21 | 12.21 | 12.21 | -2.40% | 5 |
| Aug 28, 2025 | 12.85 | 12.85 | 12.51 | 12.51 | 12.51 | -2.65% | - |
| Aug 27, 2025 | 13.04 | 13.04 | 12.80 | 12.85 | 12.85 | -1.53% | - |
| Aug 26, 2025 | 13.47 | 13.47 | 13.05 | 13.05 | 13.05 | -11.16% | 20 |
| Aug 25, 2025 | 15.02 | 15.02 | 14.67 | 14.69 | 14.69 | -2.07% | - |
| Aug 22, 2025 | 14.78 | 15.01 | 14.70 | 15.00 | 15.00 | 1.21% | 4,089 |
| Aug 21, 2025 | 14.42 | 14.96 | 14.42 | 14.82 | 14.82 | 4.07% | 3,825 |
| Aug 20, 2025 | 14.07 | 14.26 | 14.07 | 14.24 | 14.24 | 0.49% | 8 |
| Aug 19, 2025 | 13.91 | 14.27 | 13.91 | 14.17 | 14.17 | -0.42% | 29 |
| Aug 18, 2025 | 14.02 | 14.23 | 14.00 | 14.23 | 14.23 | 2.08% | 1,238 |
| Aug 15, 2025 | 13.96 | 13.96 | 13.68 | 13.94 | 13.94 | 3.34% | 2,814 |
| Aug 14, 2025 | 13.18 | 13.75 | 13.18 | 13.49 | 13.49 | 1.89% | 11,437 |
| Aug 13, 2025 | 13.65 | 13.65 | 13.16 | 13.24 | 13.24 | -1.05% | 892 |
| Aug 12, 2025 | 13.39 | 13.49 | 13.13 | 13.38 | 13.38 | 0.22% | 7,629 |
| Aug 11, 2025 | 13.05 | 13.73 | 13.05 | 13.35 | 13.35 | 3.17% | 11,308 |
| Aug 8, 2025 | 12.98 | 12.99 | 12.94 | 12.94 | 12.94 | 0.08% | - |
| Aug 7, 2025 | 12.86 | 12.93 | 12.86 | 12.93 | 12.93 | 0.08% | - |
| Aug 6, 2025 | 13.08 | 13.09 | 12.90 | 12.92 | 12.92 | -0.39% | - |
| Aug 5, 2025 | 13.03 | 13.07 | 12.76 | 12.97 | 12.97 | -0.69% | 14,894 |
| Aug 4, 2025 | 13.60 | 13.63 | 12.88 | 13.06 | 13.06 | -3.26% | 26,349 |
| Aug 1, 2025 | 13.64 | 13.64 | 13.23 | 13.50 | 13.50 | -1.46% | 4,647 |
| Jul 31, 2025 | 13.86 | 13.86 | 13.70 | 13.70 | 13.70 | 15.42% | - |
| Jul 30, 2025 | 12.71 | 12.71 | 11.31 | 11.87 | 11.87 | -7.98% | 19,623 |
| Jul 29, 2025 | 12.88 | 12.94 | 12.25 | 12.90 | 12.90 | 2.06% | 14,350 |
| Jul 28, 2025 | 11.55 | 12.71 | 11.55 | 12.64 | 12.64 | 10.88% | 29,398 |
| Jul 25, 2025 | 10.44 | 11.40 | 10.44 | 11.40 | 11.40 | 6.34% | 5,352 |
| Jul 24, 2025 | 10.78 | 10.87 | 10.72 | 10.72 | 10.72 | -0.83% | - |
| Jul 23, 2025 | 10.77 | 10.84 | 10.77 | 10.81 | 10.81 | 0.75% | - |
| Jul 22, 2025 | 10.63 | 10.73 | 10.63 | 10.73 | 10.73 | -0.09% | - |
| Jul 21, 2025 | 10.66 | 10.76 | 10.59 | 10.74 | 10.74 | -1.47% | 5,338 |
| Jul 18, 2025 | 10.98 | 10.98 | 10.79 | 10.90 | 10.90 | -0.37% | - |