![Emeis SA](/common/images/company/EU_EMEIS.png)
Emeis SA (EMEIS)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -0.99846390169 | 13.02 | 13.4 | 12.488 | 221784 | 13.02567179 | DE |
4 | 0.61 | 4.9674267101 | 12.28 | 13.4 | 11.7 | 215805 | 12.73255981 | DE |
12 | 0.61 | 4.9674267101 | 12.28 | 13.4 | 11.7 | 215805 | 12.73255981 | DE |
26 | 0.61 | 4.9674267101 | 12.28 | 13.4 | 11.7 | 215805 | 12.73255981 | DE |
52 | 0.61 | 4.9674267101 | 12.28 | 13.4 | 11.7 | 215805 | 12.73255981 | DE |
156 | 0.61 | 4.9674267101 | 12.28 | 13.4 | 11.7 | 215805 | 12.73255981 | DE |
260 | 0.61 | 4.9674267101 | 12.28 | 13.4 | 11.7 | 215805 | 12.73255981 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721838600 | 13.16 | 0.12 | 0.94 | 12.846 | 13.4 | 12.802 | 182543 |
1721752200 | 13.038 | 0.02 | 0.17 | 13.06 | 13.4 | 12.91 | 173221 |
1721665800 | 13.016 | 0.47 | 3.75 | 12.52 | 13.332 | 12.52 | 286668 |
1721406600 | 12.546 | -0.71 | -5.33 | 13.216 | 13.22 | 12.488 | 183375 |
1721320200 | 13.252 | 0.25 | 1.95 | 13.02 | 13.3 | 12.876 | 283112 |
1721233800 | 12.998 | 0.41 | 3.24 | 12.502 | 13.02 | 12.45 | 176045 |
1721147400 | 12.59 | 0.29 | 2.32 | 12.498 | 12.652 | 12.3 | 159064 |
1721061000 | 12.304 | -0.78 | -5.93 | 13.04 | 13.076 | 12.304 | 225552 |
1720801800 | 13.08 | 0.55 | 4.41 | 12.592 | 13.2 | 12.522 | 364440 |
1720715400 | 12.528 | 0.73 | 6.17 | 11.822 | 12.61 | 11.814 | 245414 |
1720629000 | 11.8 | 0.04 | 0.34 | 11.9 | 11.984 | 11.7 | 123451 |
1720542600 | 11.76 | -0.73 | -5.84 | 12.3 | 12.714 | 11.76 | 267131 |
1720456200 | 12.49 | -0.31 | -2.42 | 12.5 | 12.76 | 12.38 | 163673 |
1720197000 | 12.8 | -0.06 | -0.48 | 12.77 | 13.2 | 12.762 | 221638 |
1720110600 | 12.862 | -0.13 | -0.99 | 13.088 | 13.132 | 12.762 | 153011 |
1720024200 | 12.99 | 0.44 | 3.51 | 12.6 | 13.098 | 12.484 | 306972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.