EMKA AD (BUL:EMKA)
Bulgaria
· Delayed Price · Currency is BGN 2.020
+0.040 (2.02%)
At close: Dec 4, 2025
EMKA AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | 700 |
| Dec 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 952 |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 300 |
| Nov 26, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.54% | 1,563 |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 200 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 330 |
| Nov 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 800 |
| Nov 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 200 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 1,500 |
| Nov 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 820 |
| Nov 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 1,000 |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | 300 |
| Oct 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | 1,120 |
| Oct 23, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 1,776 |
| Oct 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,380 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 648 |
| Oct 14, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.97% | 3,411 |
| Oct 13, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 2,500 |
| Oct 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 300 |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 600 |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 1,200 |
| Sep 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 100 |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 750 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 800 |
| Sep 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 300 |
| Sep 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 50 |
| Sep 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 200 |
| Sep 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 600 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 1,613 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 90 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,800 |
| Aug 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 1,000 |
| Aug 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 1,000 |
| Aug 21, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 2,060 |
| Aug 20, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -0.50% | 650 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | 350 |
| Aug 18, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 1,250 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 1,000 |
| Aug 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 480 |
| Aug 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 250 |
| Aug 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 1,000 |
| Aug 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 264 |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 236 |
| Jul 24, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 199 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 250 |
| Jul 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 70 |
| Jul 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 63 |