Emeis SA (OPA1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.232 | 2.0984081042 | 11.056 | 12.672 | 10.568 | 1466 | 11.62019206 | DE |
| 4 | 3.357 | 42.3275753373 | 7.931 | 12.672 | 7.813 | 1675 | 9.76403206 | DE |
| 12 | 5.86 | 107.958732498 | 5.428 | 12.672 | 4.65 | 1583 | 7.53526705 | DE |
| 26 | 3.963 | 54.1023890785 | 7.325 | 12.672 | 4.65 | 1469 | 6.72288358 | DE |
| 52 | -2.128 | -15.8616577221 | 13.416 | 15.248 | 4.65 | 1210 | 8.79311441 | DE |
| 156 | -2.128 | -15.8616577221 | 13.416 | 15.248 | 4.65 | 1210 | 8.79311441 | DE |
| 260 | -2.128 | -15.8616577221 | 13.416 | 15.248 | 4.65 | 1210 | 8.79311441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 12.42 | 0.4 | 3.34 | 11.83 | 12.654 | 11.83 | 331 |
| 1741296420 | 12.018 | -0.06 | -0.46 | 11.864 | 12.026 | 11.856 | 628 |
| 1741210020 | 12.074 | 0.8 | 7.08 | 11.5 | 12.672 | 11.5 | 2779 |
| 1741123620 | 11.276 | 0.32 | 2.90 | 10.854 | 11.284 | 10.568 | 1898 |
| 1741037220 | 10.958 | -0.04 | -0.38 | 11.056 | 11.07 | 10.618 | 1695 |
| 1740778020 | 11 | -0.23 | -2.03 | 11.16 | 11.16 | 10.85 | 1308 |
| 1740691620 | 11.228 | 1.28 | 12.81 | 10.199999 | 11.228 | 10.199999 | 2410 |
| 1740605220 | 9.9529999 | 0.48 | 5.07 | 9.618 | 10.022 | 9.618 | 551 |
| 1740518820 | 9.473 | -0.26 | -2.71 | 9.69 | 9.69 | 9.145 | 181 |
| 1740432420 | 9.737 | 0.6 | 6.56 | 9.5 | 9.756 | 9.5 | 348 |
| 1740173220 | 9.138 | -0.08 | -0.86 | 9.1039999 | 9.342 | 9.1039999 | 1267 |
| 1740086820 | 9.217 | 0.64 | 7.42 | 9 | 9.217 | 8.985 | 2567 |
| 1740000420 | 8.58 | -0.11 | -1.29 | 8.692 | 8.692 | 8.58 | 113 |
| 1739914020 | 8.692 | 0.22 | 2.57 | 8.6 | 8.692 | 8.547 | 2265 |
| 1739827620 | 8.474 | -0.61 | -6.66 | 9 | 9 | 8.336 | 3070 |
| 1739568420 | 9.079 | 0.72 | 8.63 | 8.444 | 9.342 | 8.3219999 | 10315 |
| 1739482020 | 8.358 | 0.25 | 3.08 | 8.223 | 8.358 | 8.095 | 220 |
| 1739395620 | 8.108 | -0.1 | -1.19 | 8.207 | 8.207 | 8.05 | 382 |
| 1739309220 | 8.206 | 0.39 | 5.03 | 8.0459999 | 8.206 | 8.0459999 | 550 |
| 1739222820 | 7.813 | -0.05 | -0.61 | 7.931 | 38.99 | 7.813 | 970 |
| 1738963620 | 7.861 | -0.18 | -2.21 | 8.039 | 8.05 | 7.687 | 3091 |
| 1738877220 | 8.039 | 1.25 | 18.39 | 6.741 | 8.066 | 6.741 | 6295 |
| 1738790820 | 6.79 | -0 | -0.04 | 6.689 | 6.79 | 6.689 | 195 |
| 1738704420 | 6.793 | 0.08 | 1.25 | 6.705 | 6.793 | 6.463 | 1138 |
| 1738618020 | 6.709 | 0.13 | 1.99 | 6.433 | 6.709 | 6.433 | 268 |
| 1738358820 | 6.578 | 0.71 | 12.00 | 6.033 | 6.699 | 6.033 | 2180 |
| 1738272420 | 5.873 | -0.04 | -0.73 | 5.873 | 5.873 | 5.873 | 4 |
| 1738186020 | 5.916 | -0.35 | -5.51 | 6.5 | 6.66 | 5.916 | 1556 |
| 1738099620 | 6.261 | 0.06 | 0.98 | 6.167 | 6.261 | 6.114 | 990 |
| 1738013220 | 6.2 | 0.43 | 7.45 | 5.749 | 6.2 | 5.749 | 351 |
| 1737754020 | 5.7699999 | 0.2 | 3.57 | 5.609 | 5.785 | 5.609 | 115 |
| 1737667620 | 5.571 | -0.08 | -1.35 | 5.511 | 5.571 | 5.448 | 151 |
| 1737581220 | 5.647 | 0.05 | 0.84 | 5.647 | 5.647 | 5.647 | 40 |
| 1737494820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737408420 | 5.6 | -0.1 | -1.79 | 5.792 | 5.829 | 5.6 | 921 |
| 1737149220 | 5.702 | 0.35 | 6.54 | 5.64 | 5.702 | 5.64 | 2720 |
| 1737062820 | 5.352 | -0.15 | -2.64 | 5.497 | 5.497 | 5.352 | 240 |
| 1736976420 | 5.497 | 0.22 | 4.17 | 5.248 | 5.497 | 5.248 | 2489 |
| 1736890020 | 5.277 | -0.03 | -0.62 | 5.277 | 5.277 | 5.277 | 2 |
| 1736803620 | 5.3099999 | -0.08 | -1.48 | 5.3339999 | 5.354 | 5.3099999 | 1266 |
| 1736544420 | 5.39 | -0.04 | -0.79 | 5.248 | 5.449 | 5.248 | 620 |
| 1736458020 | 5.433 | -0.11 | -2.04 | 5.5599999 | 5.5599999 | 5.433 | 4332 |
| 1736371620 | 5.546 | -0.31 | -5.36 | 5.845 | 5.845 | 5.545 | 806 |
| 1736285220 | 5.86 | -0.52 | -8.09 | 6.356 | 6.356 | 5.86 | 810 |
| 1736198820 | 6.376 | 0.36 | 6.05 | 6.0519999 | 6.562 | 6.0519999 | 2275 |
| 1735939620 | 6.0119999 | -0.06 | -0.94 | 5.92 | 6.014 | 5.872 | 1648 |
| 1735853220 | 6.069 | 0.14 | 2.31 | 5.922 | 6.069 | 5.922 | 117 |
| 1735594020 | 5.932 | 0.03 | 0.49 | 5.92 | 5.932 | 5.92 | 2675 |
| 1735334820 | 5.9029999 | 0.53 | 9.80 | 5.398 | 5.94 | 5.38 | 5951 |
| 1734989220 | 5.376 | 0.21 | 4.15 | 5.109 | 5.376 | 5.109 | 966 |
| 1734730020 | 5.162 | 0.32 | 6.67 | 4.684 | 5.162 | 4.66 | 514 |
| 1734643620 | 4.839 | -0.22 | -4.37 | 4.67 | 4.839 | 4.67 | 1199 |
| 1734557220 | 5.0599999 | 0.24 | 4.90 | 4.8235 | 5.189 | 4.8235 | 552 |
| 1734470820 | 4.8235 | -0.18 | -3.53 | 4.97 | 4.97 | 4.65 | 5003 |
| 1734384420 | 5 | -0.52 | -9.40 | 5.428 | 5.428 | 5 | 524 |
| 1734125220 | 5.519 | 0.06 | 1.15 | 5.5759999 | 5.5759999 | 5.519 | 198 |
| 1734038820 | 5.456 | -0.01 | -0.15 | 5.592 | 5.592 | 5.456 | 4951 |
| 1733952420 | 5.464 | 0.02 | 0.33 | 5.465 | 5.465 | 5.464 | 252 |
| 1733866020 | 5.446 | -0.18 | -3.23 | 5.585 | 5.585 | 5.408 | 2207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
