emeis Société anonyme (EPA:EMEIS)
France
· Delayed Price · Currency is EUR 13.28
+0.02 (0.15%)
At close: Dec 5, 2025
emeis Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.39 | 13.58 | 13.22 | 13.28 | 13.28 | 0.15% | 160,486 |
| Dec 4, 2025 | 13.45 | 13.58 | 13.22 | 13.26 | 13.26 | -0.75% | 150,728 |
| Dec 3, 2025 | 13.45 | 13.52 | 13.20 | 13.36 | 13.36 | -0.30% | 122,194 |
| Dec 2, 2025 | 13.21 | 13.50 | 13.12 | 13.40 | 13.40 | 0.68% | 208,511 |
| Dec 1, 2025 | 13.29 | 13.48 | 13.10 | 13.31 | 13.31 | -0.45% | 178,886 |
| Nov 28, 2025 | 13.45 | 13.52 | 13.27 | 13.37 | 13.37 | -0.45% | 97,357 |
| Nov 27, 2025 | 13.19 | 13.43 | 13.09 | 13.43 | 13.43 | 1.82% | 71,716 |
| Nov 26, 2025 | 13.29 | 13.40 | 13.08 | 13.19 | 13.19 | -0.38% | 109,335 |
| Nov 25, 2025 | 13.38 | 13.55 | 13.21 | 13.24 | 13.24 | -0.90% | 134,621 |
| Nov 24, 2025 | 13.10 | 13.45 | 12.92 | 13.36 | 13.36 | 2.38% | 241,213 |
| Nov 21, 2025 | 12.90 | 13.10 | 12.79 | 13.05 | 13.05 | 1.16% | 139,948 |
| Nov 20, 2025 | 13.30 | 13.43 | 12.82 | 12.90 | 12.90 | -0.85% | 216,972 |
| Nov 19, 2025 | 13.31 | 13.35 | 13.01 | 13.01 | 13.01 | -2.33% | 191,906 |
| Nov 18, 2025 | 13.09 | 13.56 | 13.03 | 13.32 | 13.32 | 0.76% | 132,760 |
| Nov 17, 2025 | 13.40 | 13.59 | 13.02 | 13.22 | 13.22 | -1.86% | 189,254 |
| Nov 14, 2025 | 13.59 | 13.61 | 13.30 | 13.47 | 13.47 | -1.54% | 158,330 |
| Nov 13, 2025 | 13.54 | 14.08 | 13.48 | 13.68 | 13.68 | 0.96% | 129,622 |
| Nov 12, 2025 | 14.15 | 14.15 | 13.55 | 13.55 | 13.55 | -3.28% | 179,639 |
| Nov 11, 2025 | 14.24 | 14.54 | 13.97 | 14.01 | 14.01 | -1.68% | 207,112 |
| Nov 10, 2025 | 13.50 | 14.52 | 13.31 | 14.25 | 14.25 | 10.98% | 655,161 |
| Nov 7, 2025 | 13.01 | 13.27 | 12.77 | 12.84 | 12.84 | -1.98% | 252,847 |
| Nov 6, 2025 | 13.39 | 13.47 | 13.02 | 13.10 | 13.10 | -1.50% | 237,763 |
| Nov 5, 2025 | 13.66 | 13.70 | 13.30 | 13.30 | 13.30 | -2.42% | 208,554 |
| Nov 4, 2025 | 13.54 | 14.01 | 13.44 | 13.63 | 13.63 | -0.51% | 331,510 |
| Nov 3, 2025 | 14.65 | 14.69 | 13.70 | 13.70 | 13.70 | -4.26% | 359,438 |
| Oct 31, 2025 | 14.60 | 14.89 | 14.31 | 14.31 | 14.31 | -1.85% | 217,399 |
| Oct 30, 2025 | 15.61 | 15.76 | 14.40 | 14.58 | 14.58 | -7.19% | 553,290 |
| Oct 29, 2025 | 15.00 | 16.01 | 14.91 | 15.71 | 15.71 | 9.32% | 1,004,221 |
| Oct 28, 2025 | 14.45 | 14.47 | 13.69 | 14.37 | 14.37 | -1.71% | 409,026 |
| Oct 27, 2025 | 14.49 | 14.65 | 14.27 | 14.62 | 14.62 | 1.81% | 193,083 |
| Oct 24, 2025 | 14.09 | 14.37 | 13.94 | 14.36 | 14.36 | 2.57% | 213,417 |
| Oct 23, 2025 | 13.63 | 14.45 | 13.63 | 14.00 | 14.00 | 2.64% | 261,191 |
| Oct 22, 2025 | 13.82 | 13.85 | 13.57 | 13.64 | 13.64 | -1.45% | 219,051 |
| Oct 21, 2025 | 14.10 | 14.15 | 13.69 | 13.84 | 13.84 | -2.05% | 182,198 |
| Oct 20, 2025 | 14.55 | 14.59 | 13.79 | 14.13 | 14.13 | -2.48% | 363,250 |
| Oct 17, 2025 | 14.49 | 14.59 | 14.26 | 14.49 | 14.49 | -1.02% | 292,564 |
| Oct 16, 2025 | 15.03 | 15.28 | 14.58 | 14.64 | 14.64 | -2.85% | 252,686 |
| Oct 15, 2025 | 15.59 | 15.91 | 15.03 | 15.07 | 15.07 | -1.50% | 322,871 |
| Oct 14, 2025 | 15.05 | 15.35 | 14.72 | 15.30 | 15.30 | 0.72% | 359,529 |
| Oct 13, 2025 | 15.16 | 15.42 | 15.01 | 15.19 | 15.19 | 1.27% | 294,960 |
| Oct 10, 2025 | 15.50 | 16.19 | 15.00 | 15.00 | 15.00 | -3.29% | 683,797 |
| Oct 9, 2025 | 14.58 | 15.58 | 14.57 | 15.51 | 15.51 | 6.45% | 539,401 |
| Oct 8, 2025 | 14.39 | 15.12 | 14.36 | 14.57 | 14.57 | 2.32% | 616,348 |
| Oct 7, 2025 | 13.85 | 14.25 | 13.77 | 14.24 | 14.24 | 3.04% | 250,795 |
| Oct 6, 2025 | 14.36 | 14.47 | 13.36 | 13.82 | 13.82 | -5.99% | 714,623 |
| Oct 3, 2025 | 14.50 | 14.93 | 14.37 | 14.70 | 14.70 | 0.62% | 321,743 |
| Oct 2, 2025 | 14.99 | 14.99 | 14.32 | 14.61 | 14.61 | -1.55% | 360,416 |
| Oct 1, 2025 | 14.70 | 15.23 | 14.48 | 14.84 | 14.84 | 0.54% | 478,204 |
| Sep 30, 2025 | 14.40 | 14.99 | 13.55 | 14.76 | 14.76 | 5.43% | 1,103,468 |
| Sep 29, 2025 | 13.89 | 14.20 | 13.62 | 14.00 | 14.00 | 3.32% | 395,703 |