emeis Société anonyme (VIE:ORP2)
Austria
· Delayed Price · Currency is EUR 14.00
-0.19 (-1.34%)
At close: Mar 5, 2026
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.03 | 14.46 | 14.00 | 14.00 | 14.00 | -1.34% | 6,308 |
| Mar 4, 2026 | 14.24 | 14.24 | 14.07 | 14.19 | 14.19 | -2.41% | 6,145 |
| Mar 3, 2026 | 14.90 | 15.02 | 14.54 | 14.54 | 14.54 | -5.03% | 1,441 |
| Mar 2, 2026 | 14.85 | 15.42 | 14.73 | 15.31 | 15.31 | -0.52% | 11,725 |
| Feb 27, 2026 | 14.89 | 15.39 | 14.89 | 15.39 | 15.39 | 7.02% | 7,963 |
| Feb 26, 2026 | 14.21 | 14.38 | 14.03 | 14.38 | 14.38 | 1.27% | 89 |
| Feb 25, 2026 | 14.32 | 14.55 | 14.20 | 14.20 | 14.20 | -2.14% | 6 |
| Feb 24, 2026 | 14.73 | 14.73 | 14.48 | 14.51 | 14.51 | -1.02% | 7 |
| Feb 23, 2026 | 14.75 | 15.12 | 14.64 | 14.66 | 14.66 | 1.81% | 2,898 |
| Feb 20, 2026 | 13.72 | 14.40 | 13.63 | 14.40 | 14.40 | 3.67% | 4 |
| Feb 19, 2026 | 14.96 | 14.96 | 13.89 | 13.89 | 13.89 | -9.98% | 17,044 |
| Feb 18, 2026 | 15.74 | 15.74 | 14.59 | 15.43 | 15.43 | 2.87% | 17,689 |
| Feb 17, 2026 | 14.62 | 15.00 | 14.62 | 15.00 | 15.00 | 2.18% | 1,393 |
| Feb 16, 2026 | 14.84 | 14.84 | 14.48 | 14.68 | 14.68 | -0.27% | 2 |
| Feb 13, 2026 | 14.62 | 14.72 | 14.50 | 14.72 | 14.72 | -0.94% | 177 |
| Feb 12, 2026 | 14.95 | 14.95 | 14.81 | 14.86 | 14.86 | 0.95% | 4,198 |
| Feb 11, 2026 | 14.70 | 14.75 | 14.49 | 14.72 | 14.72 | -0.81% | 2 |
| Feb 10, 2026 | 14.50 | 14.84 | 14.50 | 14.84 | 14.84 | 2.34% | 2 |
| Feb 9, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.33% | 2,826 |
| Feb 6, 2026 | 14.29 | 14.29 | 14.08 | 14.17 | 14.17 | -0.70% | 2 |
| Feb 5, 2026 | 14.07 | 14.29 | 14.07 | 14.27 | 14.27 | -0.70% | 2 |
| Feb 4, 2026 | 14.03 | 14.45 | 14.03 | 14.37 | 14.37 | 1.77% | 1,378 |
| Feb 3, 2026 | 14.20 | 14.20 | 14.06 | 14.12 | 14.12 | -0.56% | 2 |
| Feb 2, 2026 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 3.05% | 2 |
| Jan 30, 2026 | 13.48 | 13.78 | 13.48 | 13.78 | 13.78 | -0.22% | 2 |
| Jan 29, 2026 | 14.29 | 14.36 | 13.81 | 13.81 | 13.81 | -2.81% | 2 |
| Jan 28, 2026 | 14.33 | 14.46 | 14.19 | 14.21 | 14.21 | -0.21% | 2,156 |
| Jan 27, 2026 | 13.78 | 14.28 | 13.78 | 14.24 | 14.24 | 1.93% | 2 |
| Jan 26, 2026 | 13.67 | 13.97 | 13.65 | 13.97 | 13.97 | 0.65% | 2 |
| Jan 23, 2026 | 13.76 | 13.91 | 13.72 | 13.88 | 13.88 | -0.86% | 2 |
| Jan 22, 2026 | 13.80 | 14.00 | 13.62 | 14.00 | 14.00 | 2.34% | 2 |
| Jan 21, 2026 | 13.59 | 13.68 | 13.39 | 13.68 | 13.68 | -0.07% | 4,564 |
| Jan 20, 2026 | 13.27 | 13.70 | 13.27 | 13.69 | 13.69 | 2.70% | 5,682 |
| Jan 19, 2026 | 13.10 | 13.33 | 13.06 | 13.33 | 13.33 | -2.84% | 2 |
| Jan 16, 2026 | 14.07 | 14.07 | 13.72 | 13.72 | 13.72 | -2.70% | 2 |
| Jan 15, 2026 | 14.78 | 14.78 | 14.10 | 14.10 | 14.10 | -3.36% | 2 |
| Jan 14, 2026 | 14.21 | 14.69 | 13.98 | 14.59 | 14.59 | 4.36% | 4,756 |
| Jan 13, 2026 | 14.22 | 14.22 | 13.92 | 13.98 | 13.98 | -1.69% | 2 |
| Jan 12, 2026 | 14.58 | 14.58 | 14.22 | 14.22 | 14.22 | -2.60% | 2 |
| Jan 9, 2026 | 14.57 | 14.60 | 14.43 | 14.60 | 14.60 | 0.83% | 2 |
| Jan 8, 2026 | 14.15 | 14.75 | 14.15 | 14.48 | 14.48 | 3.43% | 10,826 |
| Jan 7, 2026 | 13.73 | 14.00 | 13.55 | 14.00 | 14.00 | 2.34% | 2 |
| Jan 6, 2026 | 13.96 | 13.96 | 13.67 | 13.68 | 13.68 | -2.91% | 1,420 |
| Jan 5, 2026 | 14.78 | 14.78 | 14.09 | 14.09 | 14.09 | -3.16% | 2 |
| Jan 2, 2026 | 14.66 | 14.66 | 14.55 | 14.55 | 14.55 | 2.25% | 3 |
| Dec 30, 2025 | 13.82 | 14.23 | 13.82 | 14.23 | 14.23 | 2.08% | - |
| Dec 29, 2025 | 13.82 | 13.97 | 13.82 | 13.94 | 13.94 | -0.50% | 2 |
| Dec 23, 2025 | 13.93 | 14.18 | 13.93 | 14.01 | 14.01 | 1.45% | 2 |
| Dec 22, 2025 | 13.54 | 13.81 | 13.54 | 13.81 | 13.81 | 4.07% | - |
| Dec 19, 2025 | 12.62 | 13.27 | 12.62 | 13.27 | 13.27 | 7.10% | 2 |
| Dec 18, 2025 | 12.22 | 12.39 | 12.22 | 12.39 | 12.39 | -1.27% | 104 |
| Dec 17, 2025 | 12.59 | 12.61 | 12.55 | 12.55 | 12.55 | -1.65% | 4 |
| Dec 16, 2025 | 12.97 | 12.97 | 12.76 | 12.76 | 12.76 | -2.52% | 4 |
| Dec 15, 2025 | 13.10 | 13.30 | 13.07 | 13.09 | 13.09 | -0.53% | 4 |
| Dec 12, 2025 | 13.65 | 13.71 | 12.98 | 13.16 | 13.16 | -0.38% | 10,131 |
| Dec 11, 2025 | 14.19 | 14.19 | 13.18 | 13.21 | 13.21 | -6.77% | 2 |
| Dec 10, 2025 | 14.31 | 14.44 | 14.07 | 14.17 | 14.17 | 0.28% | 11,770 |
| Dec 9, 2025 | 14.17 | 14.17 | 13.97 | 14.13 | 14.13 | 0.86% | 2 |
| Dec 8, 2025 | 13.64 | 14.01 | 13.64 | 14.01 | 14.01 | 4.01% | 3 |
| Dec 5, 2025 | 13.47 | 13.47 | 13.37 | 13.47 | 13.47 | 1.05% | - |
| 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 |