EMEIS SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.765	9.800	9.440	9.750	9.750	282,947
2026-10-22	9.910	9.910	9.340	9.775	9.775	403,343
2026-10-21	9.980	10.050	9.900	9.910	9.910	155,537
2026-10-20	9.970	10.070	9.760	9.985	9.985	136,974
2026-10-19	10.240	10.250	9.730	10.020	10.020	249,674
2026-10-16	10.240	10.540	10.100	10.410	10.410	139,486
2026-10-15	10.120	10.240	10.050	10.240	10.240	101,511
2026-10-14	10.110	10.260	10.060	10.190	10.190	120,117
2026-10-13	10.040	10.180	9.800	10.100	10.100	345,203
2026-10-12	10.140	10.270	9.910	9.940	9.940	307,692
2026-10-09	9.940	10.150	9.880	10.050	10.050	254,011
2026-10-08	10.190	10.190	9.535	9.885	9.885	381,012
2026-10-07	10.120	10.330	10.100	10.250	10.250	315,556
2026-10-06	10.120	10.300	9.950	10.210	10.210	248,905
2026-10-05	9.990	10.140	9.845	10.020	10.020	289,464
2026-10-02	10.260	10.280	9.985	9.985	9.985	350,262
2026-10-01	10.780	10.780	10.080	10.320	10.320	494,519
2026-09-30	10.830	11.080	10.790	10.830	10.830	184,622
2026-09-29	11.000	11.180	10.840	10.840	10.840	204,558
2026-09-28	11.250	11.580	11.020	11.020	11.020	191,683
2026-09-25	11.620	11.690	11.250	11.300	11.300	296,703
2026-09-24	12.060	12.060	11.540	11.570	11.570	241,476

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2021-07-09	0.0575 EUR
2019-07-12	0.0766 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.