Milan - Delayed Quote
EUR
Emak S.p.A. (EM.MI)
0.7680
+0.0060
(+0.79%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.7610
0.7680
0.7600
0.7680
0.7680
90,535
Oct 29, 2026
0.7620
0.7660
0.7570
0.7620
0.7620
22,696
Oct 28, 2026
0.7700
0.7730
0.7560
0.7580
0.7580
105,546
Oct 27, 2026
0.7600
0.7700
0.7580
0.7700
0.7700
33,487
Oct 26, 2026
0.7630
0.7770
0.7630
0.7660
0.7660
116,541
Oct 23, 2026
0.7750
0.7860
0.7710
0.7710
0.7710
16,931
Oct 22, 2026
0.7690
0.7900
0.7650
0.7900
0.7900
36,248
Oct 21, 2026
0.7670
0.7800
0.7670
0.7700
0.7700
35,833
Oct 20, 2026
0.7710
0.7850
0.7680
0.7850
0.7850
21,722
Oct 19, 2026
0.7750
0.7840
0.7710
0.7790
0.7790
47,887
Oct 16, 2026
0.7820
0.7910
0.7670
0.7700
0.7700
77,684
Oct 15, 2026
0.7960
0.7960
0.7730
0.7730
0.7730
32,624
Oct 14, 2026
0.7860
0.7870
0.7750
0.7780
0.7780
80,085
Oct 13, 2026
0.7770
0.7810
0.7760
0.7800
0.7800
29,583
Oct 12, 2026
0.7880
0.7970
0.7760
0.7760
0.7760
82,696
Oct 9, 2026
0.7820
0.7910
0.7770
0.7910
0.7910
16,664
Oct 8, 2026
0.7730
0.7910
0.7700
0.7860
0.7860
108,504
Oct 7, 2026
0.7920
0.7950
0.7830
0.7900
0.7900
57,341
Oct 6, 2026
0.8060
0.8060
0.7890
0.7900
0.7900
190,043
Oct 5, 2026
0.8080
0.8080
0.7780
0.7860
0.7860
66,491
Oct 2, 2026
0.7930
0.8020
0.7910
0.7930
0.7930
49,685
Oct 1, 2026
0.8000
0.8030
0.7920
0.7920
0.7920
72,011
Sep 30, 2026
0.8090
0.8090
0.8000
0.8010
0.8010
88,243
Sep 29, 2026
0.8050
0.8110
0.8020
0.8090
0.8090
29,207
Sep 28, 2026
0.8010
0.8190
0.8010
0.8050
0.8050
44,171
Sep 25, 2026
0.8080
0.8160
0.8040
0.8080
0.8080
23,605
Sep 24, 2026
0.8070
0.8300
0.8000
0.8300
0.8300
113,826
Sep 23, 2026
0.8340
0.8340
0.8070
0.8070
0.8070
23,354
Sep 22, 2026
0.8240
0.8340
0.8130
0.8340
0.8340
109,571
Sep 21, 2026
0.8170
0.8260
0.8090
0.8160
0.8160
79,089
Sep 18, 2026
0.8170
0.8230
0.8080
0.8210
0.8210
59,360
Sep 17, 2026
0.8150
0.8300
0.8100
0.8200
0.8200
99,562
Sep 16, 2026
0.8140
0.8240
0.8080
0.8110
0.8110
34,523
Sep 15, 2026
0.8190
0.8190
0.8070
0.8090
0.8090
82,051
Sep 14, 2026
0.8200
0.8250
0.8160
0.8250
0.8250
51,896
Sep 11, 2026
0.8340
0.8390
0.8200
0.8200
0.8200
105,147
Sep 10, 2026
0.8480
0.8530
0.8250
0.8250
0.8250
186,700
Sep 9, 2026
0.8350
0.8570
0.8330
0.8560
0.8560
195,724
Sep 8, 2026
0.8380
0.8380
0.8290
0.8320
0.8320
37,466
Sep 7, 2026
0.8180
0.8470
0.8180
0.8390
0.8390
15,174
Sep 4, 2026
0.8460
0.8480
0.8320
0.8450
0.8450
63,818
Sep 3, 2026
0.8310
0.8460
0.8230
0.8460
0.8460
61,953
Sep 2, 2026
0.8230
0.8300
0.8110
0.8300
0.8300
71,531
Sep 1, 2026
0.8200
0.8300
0.8180
0.8300
0.8300
91,944
Aug 31, 2026
0.8250
0.8260
0.8220
0.8220
0.8220
3,440
Aug 28, 2026
0.8190
0.8290
0.8160
0.8200
0.8200
54,484
Aug 27, 2026
0.8220
0.8310
0.8180
0.8260
0.8260
76,243
Aug 26, 2026
0.8250
0.8370
0.8220
0.8220
0.8220
175,844
Aug 25, 2026
0.8320
0.8360
0.8250
0.8290
0.8290
126,701
Aug 24, 2026
0.8430
0.8430
0.8260
0.8300
0.8300
65,512
Aug 21, 2026
0.8250
0.8390
0.8190
0.8390
0.8390
119,642
Aug 20, 2026
0.8300
0.8380
0.8190
0.8380
0.8380
79,720
Aug 19, 2026
0.8310
0.8350
0.8160
0.8300
0.8300
193,881
Aug 18, 2026
0.8400
0.8400
0.8220
0.8310
0.8310
183,784
Aug 17, 2026
0.8480
0.8480
0.8400
0.8400
0.8400
57,021
Aug 14, 2026
0.8430
0.8480
0.8410
0.8470
0.8470
15,808
Aug 13, 2026
0.8500
0.8500
0.8420
0.8430
0.8430
99,451
Aug 12, 2026
0.8480
0.8550
0.8430
0.8470
0.8470
135,864
Aug 11, 2026
0.8520
0.8560
0.8410
0.8480
0.8480
74,999
Aug 10, 2026
0.8620
0.8630
0.8460
0.8460
0.8460
139,816
Aug 7, 2026
0.9160
0.9160
0.8440
0.8620
0.8620
503,460
Aug 6, 2026
0.9050
0.9180
0.9000
0.9130
0.9130
116,847
Aug 5, 2026
0.8970
0.9090
0.8950
0.9000
0.9000
68,951
Aug 4, 2026
0.8990
0.9100
0.8930
0.8930
0.8930
77,529
Aug 3, 2026
0.8790
0.9000
0.8760
0.9000
0.9000
169,800
Jul 31, 2026
0.8700
0.8810
0.8620
0.8700
0.8700
126,573
Jul 30, 2026
0.8580
0.8750
0.8530
0.8700
0.8700
65,024
Jul 29, 2026
0.8680
0.8790
0.8580
0.8580
0.8580
64,853
Jul 28, 2026
0.8650
0.8840
0.8610
0.8610
0.8610
181,831
Jul 27, 2026
0.8760
0.8760
0.8580
0.8590
0.8590
53,601
Jul 24, 2026
0.8660
0.8690
0.8610
0.8680
0.8680
31,784
Jul 23, 2026
0.8800
0.8800
0.8600
0.8660
0.8660
111,688
Jul 22, 2026
0.8630
0.8850
0.8630
0.8780
0.8780
257,658
Jul 21, 2026
0.8660
0.8720
0.8600
0.8600
0.8600
62,251
Jul 20, 2026
0.8660
0.8710
0.8660
0.8680
0.8680
13,124
Jul 17, 2026
0.8680
0.8740
0.8680
0.8700
0.8700
9,420
Jul 16, 2026
0.8800
0.8800
0.8680
0.8720
0.8720
48,273
Jul 15, 2026
0.8720
0.8740
0.8660
0.8690
0.8690
19,779
Jul 14, 2026
0.8770
0.8840
0.8690
0.8720
0.8720
41,840
Jul 13, 2026
0.8800
0.8850
0.8700
0.8790
0.8790
85,697
Jul 10, 2026
0.8870
0.8870
0.8660
0.8660
0.8660
65,225
Jul 9, 2026
0.8630
0.8880
0.8630
0.8750
0.8750
100,433
Jul 8, 2026
0.8740
0.8890
0.8600
0.8890
0.8890
149,683
Jul 7, 2026
0.8900
0.9110
0.8640
0.8770
0.8770
433,076
Jul 6, 2026
0.8660
0.9130
0.8660
0.9000
0.9000
287,027
Jul 3, 2026
0.8750
0.8940
0.8740
0.8860
0.8860
109,036
Jul 2, 2026
0.8760
0.8990
0.8710
0.8780
0.8780
154,657
Jul 1, 2026
0.8690
0.8730
0.8620
0.8660
0.8660
63,335
Jun 30, 2026
0.8700
0.8750
0.8610
0.8630
0.8630
52,435
Jun 29, 2026
0.8740
0.8880
0.8660
0.8660
0.8660
86,931
Jun 26, 2026
0.8740
0.8860
0.8680
0.8750
0.8750
133,413
Jun 25, 2026
0.8930
0.8970
0.8710
0.8870
0.8870
114,241
Jun 24, 2026
0.9060
0.9060
0.8670
0.8900
0.8900
169,132
Jun 23, 2026
0.9020
0.9060
0.8920
0.8920
0.8920
46,933
Jun 22, 2026
0.9130
0.9130
0.8980
0.8980
0.8980
47,081
Jun 19, 2026
0.9090
0.9220
0.9000
0.9040
0.9040
85,258
Jun 18, 2026
0.9010
0.9150
0.8860
0.9150
0.9150
119,506
Jun 17, 2026
0.9150
0.9150
0.8940
0.8940
0.8940
62,472
Jun 16, 2026
0.9070
0.9200
0.9040
0.9040
0.9040
176,841
Jun 15, 2026
0.8810
0.9060
0.8780
0.9050
0.9050
139,770
Jun 12, 2026
0.8710
0.9000
0.8660
0.8700
0.8700
255,353
Jun 11, 2026
0.8760
0.8770
0.8650
0.8660
0.8660
43,467
Jun 10, 2026
0.8760
0.8890
0.8620
0.8620
0.8620
126,068
Jun 9, 2026
0.8870
0.9010
0.8760
0.8760
0.8760
160,640
Jun 8, 2026
0.8960
0.9080
0.8850
0.8890
0.8890
169,858
Jun 5, 2026
0.9010
0.9200
0.8960
0.8960
0.8960
252,502
Jun 4, 2026
0.8920
0.9010
0.8830
0.9010
0.9010
168,475
Jun 3, 2026
0.8810
0.9160
0.8760
0.8970
0.8970
208,400
Jun 2, 2026
0.9080
0.9090
0.8810
0.8820
0.8820
74,798
Jun 1, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
0.8900
0.9150
0.8730
0.9000
0.9000
271,551
May 29, 2026
0.9030
0.9190
0.8970
0.9030
0.8730
344,903
May 28, 2026
0.9150
0.9250
0.8970
0.8980
0.8682
212,386
May 27, 2026
0.8990
0.9310
0.8980
0.9150
0.8846
341,717
May 26, 2026
0.9000
0.9140
0.8950
0.8990
0.8691
279,573
May 25, 2026
0.8550
0.9070
0.8550
0.9000
0.8701
201,560
May 22, 2026
0.8990
0.9060
0.8700
0.8700
0.8411
153,805
May 21, 2026
0.8800
0.8800
0.8580
0.8580
0.8295
250,420
May 20, 2026
0.8810
0.9100
0.8620
0.8660
0.8372
191,431
May 19, 2026
0.8800
0.8910
0.8700
0.8750
0.8459
58,744
May 18, 2026
0.8660
0.8860
0.8660
0.8760
0.8469
13,479
May 15, 2026
0.8900
0.9000
0.8700
0.8790
0.8498
152,614
May 14, 2026
0.8960
0.9160
0.8880
0.8880
0.8585
88,621
May 13, 2026
0.9000
0.9100
0.8970
0.9100
0.8798
32,823
May 12, 2026
0.9140
0.9140
0.8950
0.8980
0.8682
28,282
May 11, 2026
0.9040
0.9170
0.8880
0.9000
0.8701
145,789
May 8, 2026
0.9170
0.9200
0.8930
0.8930
0.8633
87,183
May 7, 2026
0.9110
0.9190
0.9020
0.9100
0.8798
79,170
May 6, 2026
0.9000
0.9140
0.8980
0.9130
0.8827
76,629
May 5, 2026
0.9000
0.9140
0.9000
0.9000
0.8701
77,160
May 4, 2026
0.9000
0.9160
0.9000
0.9090
0.8788
83,545
Apr 30, 2026
0.9010
0.9060
0.8890
0.9030
0.8730
53,146
Apr 29, 2026
0.9060
0.9090
0.9000
0.9000
0.8701
33,169
Apr 28, 2026
0.9100
0.9190
0.9040
0.9040
0.8740
40,757
Apr 27, 2026
0.9210
0.9210
0.9040
0.9160
0.8856
47,954
Apr 24, 2026
0.9500
0.9500
0.9160
0.9350
0.9039
29,105
Apr 23, 2026
0.9560
0.9560
0.9250
0.9270
0.8962
40,707
Apr 22, 2026
0.9270
0.9560
0.9270
0.9560
0.9242
185,444
Apr 21, 2026
0.9110
0.9350
0.9010
0.9120
0.8817
132,164
Apr 20, 2026
0.8910
0.9080
0.8910
0.8980
0.8682
14,543
Apr 17, 2026
0.9030
0.9100
0.9000
0.9070
0.8769
57,754
Apr 16, 2026
0.9020
0.9030
0.9000
0.9010
0.8711
42,110
Apr 15, 2026
0.8800
0.9030
0.8800
0.9000
0.8701
78,134
Apr 14, 2026
0.8830
0.8980
0.8740
0.8860
0.8566
134,407
Apr 13, 2026
0.8670
0.8880
0.8670
0.8880
0.8585
32,165
Apr 10, 2026
0.9030
0.9030
0.8760
0.8820
0.8527
43,545
Apr 9, 2026
0.8920
0.8930
0.8740
0.8890
0.8595
76,924
Apr 8, 2026
0.8900
0.8950
0.8730
0.8840
0.8546
145,976
Apr 7, 2026
0.8690
0.8900
0.8690
0.8690
0.8401
54,236
Apr 2, 2026
0.8600
0.8880
0.8560
0.8880
0.8585
260,024
Apr 1, 2026
0.8440
0.8590
0.8440
0.8590
0.8305
71,072
Mar 31, 2026
0.8300
0.8400
0.8250
0.8400
0.8121
100,287
Mar 30, 2026
0.8300
0.8300
0.8200
0.8250
0.7976
21,580
Mar 27, 2026
0.8290
0.8320
0.8220
0.8220
0.7947
41,848
Mar 26, 2026
0.8520
0.8520
0.8280
0.8280
0.8005
16,270
Mar 25, 2026
0.8300
0.8570
0.8300
0.8380
0.8102
53,400
Mar 24, 2026
0.8310
0.8310
0.8150
0.8270
0.7995
16,405
Mar 23, 2026
0.8490
0.8490
0.8040
0.8200
0.7928
87,236
Mar 20, 2026
0.8400
0.8450
0.8130
0.8160
0.7889
67,477
Mar 19, 2026
0.8480
0.8500
0.8170
0.8210
0.7937
122,716
Mar 18, 2026
0.8580
0.8580
0.8390
0.8560
0.8276
85,080
Mar 17, 2026
0.8300
0.8590
0.8170
0.8590
0.8305
113,779
Mar 16, 2026
0.8800
0.8830
0.8250
0.8300
0.8024
185,597
Mar 13, 2026
0.8230
0.8900
0.8230
0.8780
0.8488
224,466
Mar 12, 2026
0.8510
0.8600
0.8160
0.8190
0.7918
190,681
Mar 11, 2026
0.8650
0.8690
0.8500
0.8520
0.8237
55,746
Mar 10, 2026
0.8560
0.8900
0.8500
0.8550
0.8266
225,085
Mar 9, 2026
0.8510
0.8810
0.8350
0.8810
0.8517
88,636
Mar 6, 2026
0.8900
0.8900
0.8500
0.8510
0.8227
133,920
Mar 5, 2026
0.8850
0.8940
0.8720
0.8720
0.8430
88,472
Mar 4, 2026
0.8710
0.8910
0.8710
0.8850
0.8556
72,204
Mar 3, 2026
0.9100
0.9100
0.8710
0.8750
0.8459
204,643
Mar 2, 2026
0.9020
0.9170
0.9020
0.9030
0.8730
72,797
Feb 27, 2026
0.9080
0.9180
0.9020
0.9050
0.8749
31,698
Feb 26, 2026
0.9200
0.9260
0.9080
0.9100
0.8798
29,392
Feb 25, 2026
0.9030
0.9200
0.9030
0.9080
0.8778
80,421
Feb 24, 2026
0.9190
0.9190
0.9060
0.9080
0.8778
115,711
Feb 23, 2026
0.9240
0.9330
0.9160
0.9190
0.8885
89,519
Feb 20, 2026
0.9280
0.9350
0.9220
0.9230
0.8923
21,401
Feb 19, 2026
0.9170
0.9280
0.9160
0.9180
0.8875
70,629
Feb 18, 2026
0.9200
0.9290
0.9150
0.9170
0.8865
34,590
Feb 17, 2026
0.9370
0.9370
0.9180
0.9280
0.8972
48,907
Feb 16, 2026
0.9270
0.9360
0.9260
0.9260
0.8952
15,806
Feb 13, 2026
0.9300
0.9400
0.9250
0.9370
0.9059
15,593
Feb 12, 2026
0.9280
0.9380
0.9270
0.9310
0.9001
66,600
Feb 11, 2026
0.9500
0.9630
0.9300
0.9390
0.9078
57,923
Feb 10, 2026
0.9300
0.9500
0.9240
0.9500
0.9184
117,160
Feb 9, 2026
0.9300
0.9300
0.9220
0.9300
0.8991
36,369
Feb 6, 2026
0.9340
0.9350
0.9260
0.9300
0.8991
95,044
Feb 5, 2026
0.9390
0.9390
0.9230
0.9280
0.8972
12,398
Feb 4, 2026
0.9410
0.9430
0.9230
0.9390
0.9078
112,728
Feb 3, 2026
0.9230
0.9360
0.9200
0.9280
0.8972
66,005
Feb 2, 2026
0.9320
0.9460
0.9250
0.9300
0.8991
53,908
Jan 30, 2026
0.9280
0.9520
0.9220
0.9430
0.9117
73,479
Jan 29, 2026
0.9480
0.9480
0.9000
0.9230
0.8923
133,505
Jan 28, 2026
0.9350
0.9480
0.9350
0.9370
0.9059
37,219
Jan 27, 2026
0.9510
0.9580
0.9420
0.9420
0.9107
33,462
Jan 26, 2026
0.9520
0.9580
0.9500
0.9500
0.9184
14,771
Jan 23, 2026
0.9710
0.9710
0.9500
0.9530
0.9213
40,137
Jan 22, 2026
0.9550
0.9810
0.9550
0.9700
0.9378
82,516
Jan 21, 2026
0.9570
0.9740
0.9400
0.9620
0.9300
198,530
Jan 20, 2026
0.9670
0.9670
0.9400
0.9420
0.9107
44,723
Jan 19, 2026
0.9500
0.9620
0.9450
0.9600
0.9281
45,437
Jan 16, 2026
0.9760
0.9760
0.9490
0.9520
0.9204
93,795
Jan 15, 2026
0.9890
0.9890
0.9540
0.9720
0.9397
202,241
Jan 14, 2026
0.9190
0.9880
0.9190
0.9800
0.9474
479,745
Jan 13, 2026
0.9280
0.9330
0.9160
0.9190
0.8885
41,635
Jan 12, 2026
0.9260
0.9330
0.9200
0.9280
0.8972
70,833
Jan 9, 2026
0.9180
0.9370
0.9170
0.9220
0.8914
87,333
Jan 8, 2026
0.9200
0.9240
0.9080
0.9180
0.8875
69,032
Jan 7, 2026
0.9200
0.9260
0.9150
0.9210
0.8904
37,495
Jan 6, 2026
0.9230
0.9260
0.9120
0.9200
0.8894
71,012
Jan 5, 2026
0.9290
0.9300
0.9180
0.9210
0.8904
48,590
Jan 2, 2026
0.9260
0.9280
0.9250
0.9260
0.8952
12,092
Dec 30, 2025
0.9170
0.9360
0.9170
0.9230
0.8923
83,893
Dec 29, 2025
0.9320
0.9340
0.9130
0.9250
0.8943
55,430
Dec 23, 2025
0.9100
0.9280
0.9100
0.9120
0.8817
81,094
Dec 22, 2025
0.9280
0.9280
0.9160
0.9160
0.8856
43,508
Dec 19, 2025
0.9100
0.9220
0.9040
0.9120
0.8817
39,492
Dec 18, 2025
0.9100
0.9120
0.8970
0.9040
0.8740
26,352
Dec 17, 2025
0.9020
0.9130
0.8950
0.8950
0.8653
69,846
Dec 16, 2025
0.9150
0.9200
0.9010
0.9010
0.8711
32,340
Dec 15, 2025
0.9190
0.9190
0.9010
0.9020
0.8720
40,501
Dec 12, 2025
0.8920
0.9100
0.8920
0.9050
0.8749
29,905
Dec 11, 2025
0.8960
0.9060
0.8790
0.9050
0.8749
134,246
Dec 10, 2025
0.9070
0.9150
0.8950
0.8960
0.8662
137,179
Dec 9, 2025
0.9090
0.9220
0.9030
0.9070
0.8769
60,558
Dec 8, 2025
0.9320
0.9320
0.9080
0.9080
0.8778
49,470
Dec 5, 2025
0.9310
0.9390
0.9220
0.9220
0.8914
39,394
Dec 4, 2025
0.9070
0.9400
0.9010
0.9300
0.8991
145,285
Dec 3, 2025
0.9060
0.9130
0.9000
0.9040
0.8740
47,799
Dec 2, 2025
0.9100
0.9120
0.9040
0.9080
0.8778
53,977
Dec 1, 2025
0.9200
0.9200
0.9090
0.9190
0.8885
20,520
Nov 28, 2025
0.9260
0.9260
0.9090
0.9210
0.8904
27,631
Nov 27, 2025
0.9170
0.9240
0.9100
0.9240
0.8933
34,279
Nov 26, 2025
0.9200
0.9230
0.9110
0.9120
0.8817
32,235
Nov 25, 2025
0.9170
0.9260
0.9060
0.9260
0.8952
62,686
Nov 24, 2025
0.9190
0.9210
0.9090
0.9170
0.8865
25,593
Nov 21, 2025
0.9150
0.9150
0.8950
0.9130
0.8827
58,353
Nov 20, 2025
0.9260
0.9260
0.9110
0.9180
0.8875
42,535
Nov 19, 2025
0.9050
0.9190
0.9030
0.9190
0.8885
94,613
Nov 18, 2025
0.9310
0.9320
0.8780
0.9030
0.8730
327,600
Nov 17, 2025
0.9700
0.9710
0.8870
0.9480
0.9165
393,860
Nov 14, 2025
0.9820
1.0120
0.8950
0.9590
0.9271
631,318
Nov 13, 2025
0.9910
1.0040
0.9800
0.9910
0.9581
189,133
Nov 12, 2025
0.9900
0.9980
0.9810
0.9870
0.9542
34,959
Nov 11, 2025
0.9800
1.0040
0.9780
0.9900
0.9571
207,980
Nov 10, 2025
0.9840
0.9970
0.9750
0.9850
0.9523
49,654
Nov 7, 2025
0.9770
0.9860
0.9750
0.9780
0.9455
42,902
Nov 6, 2025
0.9910
0.9910
0.9700
0.9730
0.9407
93,960
Nov 5, 2025
1.0080
1.0080
0.9820
0.9900
0.9571
66,885
Nov 4, 2025
1.0000
1.0000
0.9940
0.9950
0.9619
27,135
Nov 3, 2025
1.0160
1.0200
1.0000
1.0000
0.9668
26,598
Oct 31, 2025
1.0000
1.0200
0.9930
1.0200
0.9861
124,966
Oct 30, 2025
1.0180
1.0220
1.0040
1.0220
0.9880
53,777
