Paris - Delayed Quote
EUR
emeis Société anonyme (EMEIS.PA)
9.97
-0.46
(-4.41%)
At close: October 30 at 5:36:10 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
|
10.70 | 10.74 | 9.94 | 9.97 | 9.97 | 417,760 |
|
Oct 29, 2026
|
10.24 | 10.44 | 9.93 | 10.43 | 10.43 | 215,494 |
|
Oct 28, 2026
|
9.93 | 10.20 | 9.89 | 10.08 | 10.08 | 163,672 |
|
Oct 27, 2026
|
9.76 | 9.95 | 9.66 | 9.85 | 9.85 | 122,014 |
|
Oct 26, 2026
|
9.80 | 9.98 | 9.72 | 9.77 | 9.77 | 163,850 |
|
Oct 23, 2026
|
9.77 | 9.80 | 9.44 | 9.75 | 9.75 | 282,947 |
|
Oct 22, 2026
|
9.91 | 9.91 | 9.34 | 9.77 | 9.77 | 403,343 |
|
Oct 21, 2026
|
9.98 | 10.05 | 9.90 | 9.91 | 9.91 | 155,537 |
|
Oct 20, 2026
|
9.97 | 10.07 | 9.76 | 9.98 | 9.98 | 136,974 |
|
Oct 19, 2026
|
10.24 | 10.25 | 9.73 | 10.02 | 10.02 | 249,674 |
|
Oct 16, 2026
|
10.24 | 10.54 | 10.10 | 10.41 | 10.41 | 139,486 |
|
Oct 15, 2026
|
10.12 | 10.24 | 10.05 | 10.24 | 10.24 | 101,511 |
|
Oct 14, 2026
|
10.11 | 10.26 | 10.06 | 10.19 | 10.19 | 120,117 |
|
Oct 13, 2026
|
10.04 | 10.18 | 9.80 | 10.10 | 10.10 | 345,203 |
|
Oct 12, 2026
|
10.14 | 10.27 | 9.91 | 9.94 | 9.94 | 307,692 |
|
Oct 9, 2026
|
9.94 | 10.15 | 9.88 | 10.05 | 10.05 | 254,011 |
|
Oct 8, 2026
|
10.19 | 10.19 | 9.53 | 9.89 | 9.89 | 381,012 |
|
Oct 7, 2026
|
10.12 | 10.33 | 10.10 | 10.25 | 10.25 | 315,556 |
|
Oct 6, 2026
|
10.12 | 10.30 | 9.95 | 10.21 | 10.21 | 248,905 |
|
Oct 5, 2026
|
9.99 | 10.14 | 9.85 | 10.02 | 10.02 | 289,464 |
|
Oct 2, 2026
|
10.26 | 10.28 | 9.98 | 9.98 | 9.98 | 350,262 |
|
Oct 1, 2026
|
10.78 | 10.78 | 10.08 | 10.32 | 10.32 | 494,519 |
|
Sep 30, 2026
|
10.83 | 11.08 | 10.79 | 10.83 | 10.83 | 184,622 |
|
Sep 29, 2026
|
11.00 | 11.18 | 10.84 | 10.84 | 10.84 | 204,558 |
|
Sep 28, 2026
|
11.25 | 11.58 | 11.02 | 11.02 | 11.02 | 191,683 |
|
Sep 25, 2026
|
11.62 | 11.69 | 11.25 | 11.30 | 11.30 | 296,703 |
|
Sep 24, 2026
|
12.06 | 12.06 | 11.54 | 11.57 | 11.57 | 241,476 |
|
Sep 23, 2026
|
11.97 | 12.13 | 11.94 | 12.05 | 12.05 | 81,422 |
|
Sep 22, 2026
|
12.20 | 12.22 | 11.88 | 11.97 | 11.97 | 124,149 |
|
Sep 21, 2026
|
12.00 | 12.28 | 11.78 | 12.16 | 12.16 | 204,663 |
|
Sep 18, 2026
|
12.44 | 12.44 | 11.90 | 11.94 | 11.94 | 280,771 |
|
Sep 17, 2026
|
12.41 | 12.56 | 12.39 | 12.45 | 12.45 | 81,532 |
|
Sep 16, 2026
|
12.32 | 12.51 | 12.15 | 12.40 | 12.40 | 127,851 |
|
Sep 15, 2026
|
12.45 | 12.45 | 12.22 | 12.33 | 12.33 | 109,525 |
|
Sep 14, 2026
|
12.50 | 12.62 | 12.30 | 12.46 | 12.46 | 107,487 |
|
Sep 11, 2026
|
12.61 | 12.68 | 12.46 | 12.52 | 12.52 | 156,486 |
|
Sep 10, 2026
|
12.60 | 12.79 | 12.54 | 12.62 | 12.62 | 112,870 |
|
Sep 9, 2026
|
12.80 | 12.80 | 12.61 | 12.69 | 12.69 | 84,051 |
|
Sep 8, 2026
|
12.71 | 12.84 | 12.66 | 12.84 | 12.84 | 55,044 |
|
Sep 7, 2026
|
12.81 | 12.83 | 12.63 | 12.72 | 12.72 | 103,844 |
|
Sep 4, 2026
|
13.08 | 13.12 | 12.82 | 12.82 | 12.82 | 129,480 |
|
Sep 3, 2026
|
12.76 | 13.19 | 12.67 | 13.07 | 13.07 | 115,236 |
|
Sep 2, 2026
|
13.18 | 13.22 | 12.75 | 12.75 | 12.75 | 124,084 |
|
Sep 1, 2026
|
13.05 | 13.22 | 13.02 | 13.19 | 13.19 | 128,837 |
|
Aug 31, 2026
|
12.62 | 13.20 | 12.55 | 13.08 | 13.08 | 238,548 |
|
Aug 28, 2026
|
12.70 | 12.90 | 12.53 | 12.72 | 12.72 | 257,586 |
|
Aug 27, 2026
|
13.59 | 13.61 | 12.48 | 12.66 | 12.66 | 844,315 |
|
Aug 26, 2026
|
13.81 | 13.82 | 13.55 | 13.55 | 13.55 | 240,487 |
|
Aug 25, 2026
|
14.06 | 14.08 | 13.80 | 13.80 | 13.80 | 143,553 |
|
Aug 24, 2026
|
13.94 | 14.12 | 13.87 | 14.07 | 14.07 | 92,986 |
|
Aug 21, 2026
|
14.06 | 14.08 | 13.92 | 13.98 | 13.98 | 101,989 |
|
Aug 20, 2026
|
14.18 | 14.25 | 13.99 | 14.07 | 14.07 | 79,965 |
|
Aug 19, 2026
|
14.04 | 14.25 | 13.96 | 14.17 | 14.17 | 90,579 |
|
Aug 18, 2026
|
14.08 | 14.12 | 13.98 | 14.05 | 14.05 | 90,426 |
|
Aug 17, 2026
|
14.24 | 14.28 | 14.02 | 14.12 | 14.12 | 89,433 |
|
Aug 14, 2026
|
14.46 | 14.50 | 14.18 | 14.23 | 14.23 | 119,929 |
|
Aug 13, 2026
|
14.09 | 14.59 | 14.06 | 14.45 | 14.45 | 243,822 |
|
Aug 12, 2026
|
14.02 | 14.08 | 13.87 | 14.08 | 14.08 | 241,118 |
|
Aug 11, 2026
|
14.08 | 14.10 | 13.91 | 14.01 | 14.01 | 192,062 |
|
Aug 10, 2026
|
14.50 | 14.50 | 14.03 | 14.07 | 14.07 | 183,827 |
|
Aug 7, 2026
|
14.38 | 14.67 | 14.29 | 14.47 | 14.47 | 163,450 |
|
Aug 6, 2026
|
14.29 | 14.48 | 14.22 | 14.41 | 14.41 | 109,045 |
|
Aug 5, 2026
|
14.47 | 14.53 | 14.27 | 14.27 | 14.27 | 170,270 |
|
Aug 4, 2026
|
14.02 | 14.50 | 13.89 | 14.46 | 14.46 | 194,262 |
|
Aug 3, 2026
|
14.64 | 14.77 | 13.89 | 13.96 | 13.96 | 345,472 |
|
Jul 31, 2026
|
14.49 | 15.33 | 14.40 | 14.56 | 14.56 | 822,482 |
|
Jul 30, 2026
|
13.93 | 14.68 | 13.67 | 14.55 | 14.55 | 619,718 |
|
Jul 29, 2026
|
13.64 | 13.92 | 13.64 | 13.92 | 13.92 | 110,058 |
|
Jul 28, 2026
|
13.60 | 13.77 | 13.52 | 13.60 | 13.60 | 121,630 |
|
Jul 27, 2026
|
13.83 | 13.98 | 13.45 | 13.72 | 13.72 | 223,984 |
|
Jul 24, 2026
|
13.66 | 13.82 | 13.56 | 13.77 | 13.77 | 120,723 |
|
Jul 23, 2026
|
13.86 | 14.00 | 13.70 | 13.70 | 13.70 | 129,120 |
|
Jul 22, 2026
|
13.87 | 14.20 | 13.78 | 13.96 | 13.96 | 77,654 |
|
Jul 21, 2026
|
13.85 | 13.94 | 13.72 | 13.88 | 13.88 | 88,487 |
|
Jul 20, 2026
|
14.07 | 14.11 | 13.82 | 13.85 | 13.85 | 111,346 |
|
Jul 17, 2026
|
14.16 | 14.26 | 14.00 | 14.06 | 14.06 | 103,820 |
|
Jul 16, 2026
|
14.24 | 14.28 | 14.07 | 14.25 | 14.25 | 60,369 |
|
Jul 15, 2026
|
14.22 | 14.25 | 14.01 | 14.25 | 14.25 | 81,335 |
|
Jul 14, 2026
|
14.08 | 14.35 | 13.94 | 14.22 | 14.22 | 110,271 |
|
Jul 13, 2026
|
13.92 | 14.09 | 13.71 | 14.09 | 14.09 | 180,274 |
|
Jul 10, 2026
|
14.12 | 14.22 | 13.94 | 13.96 | 13.96 | 96,962 |
|
Jul 9, 2026
|
14.07 | 14.17 | 13.95 | 14.11 | 14.11 | 107,797 |
|
Jul 8, 2026
|
14.25 | 14.28 | 14.01 | 14.04 | 14.04 | 124,006 |
|
Jul 7, 2026
|
14.56 | 14.64 | 14.26 | 14.31 | 14.31 | 129,144 |
|
Jul 6, 2026
|
14.79 | 14.88 | 14.55 | 14.57 | 14.57 | 140,925 |
|
Jul 3, 2026
|
14.59 | 14.84 | 14.57 | 14.80 | 14.80 | 158,625 |
|
Jul 2, 2026
|
14.60 | 14.66 | 14.16 | 14.59 | 14.59 | 142,158 |
|
Jul 1, 2026
|
13.99 | 14.67 | 13.95 | 14.62 | 14.62 | 320,967 |
|
Jun 30, 2026
|
13.90 | 14.15 | 13.62 | 14.05 | 14.05 | 251,928 |
|
Jun 29, 2026
|
14.51 | 14.56 | 13.82 | 13.82 | 13.82 | 176,500 |
|
Jun 26, 2026
|
14.30 | 14.54 | 14.27 | 14.50 | 14.50 | 257,842 |
|
Jun 25, 2026
|
13.97 | 14.32 | 13.89 | 14.32 | 14.32 | 152,323 |
|
Jun 24, 2026
|
13.97 | 13.98 | 13.57 | 13.96 | 13.96 | 168,279 |
|
Jun 23, 2026
|
14.02 | 14.34 | 13.94 | 14.00 | 14.00 | 123,837 |
|
Jun 22, 2026
|
14.40 | 14.44 | 13.81 | 14.05 | 14.05 | 171,298 |
|
Jun 19, 2026
|
13.62 | 14.58 | 13.61 | 14.40 | 14.40 | 320,980 |
|
Jun 18, 2026
|
13.70 | 13.80 | 13.45 | 13.65 | 13.65 | 207,487 |
|
Jun 17, 2026
|
13.67 | 13.69 | 13.53 | 13.69 | 13.69 | 124,236 |
|
Jun 16, 2026
|
13.71 | 13.84 | 13.60 | 13.64 | 13.64 | 186,564 |
|
Jun 15, 2026
|
14.42 | 14.50 | 13.71 | 13.73 | 13.73 | 325,471 |
|
Jun 12, 2026
|
14.10 | 14.23 | 13.93 | 14.17 | 14.17 | 114,685 |
|
Jun 11, 2026
|
14.00 | 14.04 | 13.81 | 13.98 | 13.98 | 109,778 |
|
Jun 10, 2026
|
14.04 | 14.28 | 13.85 | 13.97 | 13.97 | 142,168 |
|
Jun 9, 2026
|
14.14 | 14.27 | 14.01 | 14.01 | 14.01 | 112,203 |
|
Jun 8, 2026
|
13.90 | 14.34 | 13.85 | 14.15 | 14.15 | 121,760 |
|
Jun 5, 2026
|
14.18 | 14.20 | 13.92 | 13.98 | 13.98 | 106,115 |
|
Jun 4, 2026
|
14.12 | 14.27 | 14.00 | 14.15 | 14.15 | 166,928 |
|
Jun 3, 2026
|
14.24 | 14.28 | 13.93 | 14.09 | 14.09 | 244,546 |
|
Jun 2, 2026
|
14.79 | 14.82 | 14.22 | 14.30 | 14.30 | 311,956 |
|
Jun 1, 2026
|
14.90 | 15.03 | 14.61 | 14.78 | 14.78 | 187,646 |
|
May 29, 2026
|
15.19 | 15.31 | 14.81 | 14.90 | 14.90 | 203,983 |
|
May 28, 2026
|
15.01 | 15.29 | 14.85 | 15.11 | 15.11 | 159,633 |
|
May 27, 2026
|
14.93 | 15.17 | 14.85 | 15.03 | 15.03 | 127,425 |
|
May 26, 2026
|
15.08 | 15.08 | 14.70 | 14.91 | 14.91 | 119,968 |
|
May 25, 2026
|
14.72 | 15.19 | 14.70 | 15.09 | 15.09 | 188,855 |
|
May 22, 2026
|
14.62 | 14.79 | 14.52 | 14.70 | 14.70 | 114,316 |
|
May 21, 2026
|
14.76 | 14.98 | 14.45 | 14.65 | 14.65 | 199,064 |
|
May 20, 2026
|
14.55 | 14.80 | 14.42 | 14.73 | 14.73 | 160,049 |
|
May 19, 2026
|
14.96 | 15.19 | 14.57 | 14.57 | 14.57 | 256,509 |
|
May 18, 2026
|
14.96 | 14.96 | 14.55 | 14.74 | 14.74 | 216,544 |
|
May 15, 2026
|
15.18 | 15.38 | 15.00 | 15.14 | 15.14 | 260,628 |
|
May 14, 2026
|
14.88 | 15.41 | 14.88 | 15.33 | 15.33 | 427,579 |
|
May 13, 2026
|
14.38 | 14.74 | 14.26 | 14.74 | 14.74 | 138,608 |
|
May 12, 2026
|
14.59 | 14.60 | 14.26 | 14.41 | 14.41 | 185,313 |
|
May 11, 2026
|
15.22 | 15.31 | 14.41 | 14.65 | 14.65 | 287,656 |
|
May 8, 2026
|
15.25 | 15.25 | 14.76 | 15.13 | 15.13 | 210,552 |
|
May 7, 2026
|
15.11 | 15.60 | 14.96 | 15.18 | 15.18 | 906,674 |
|
May 6, 2026
|
15.12 | 15.38 | 14.72 | 15.29 | 15.29 | 501,804 |
|
May 5, 2026
|
14.39 | 15.11 | 14.39 | 15.01 | 15.01 | 264,131 |
|
May 4, 2026
|
14.45 | 14.60 | 14.27 | 14.42 | 14.42 | 75,180 |
|
Apr 30, 2026
|
14.35 | 14.50 | 14.16 | 14.33 | 14.33 | 129,838 |
|
Apr 29, 2026
|
14.60 | 14.66 | 14.23 | 14.37 | 14.37 | 113,612 |
|
Apr 28, 2026
|
14.76 | 15.14 | 14.45 | 14.60 | 14.60 | 320,564 |
|
Apr 27, 2026
|
14.31 | 14.87 | 14.23 | 14.73 | 14.73 | 294,855 |
|
Apr 24, 2026
|
14.10 | 14.50 | 13.94 | 14.26 | 14.26 | 259,065 |
|
Apr 23, 2026
|
13.81 | 14.18 | 13.76 | 14.16 | 14.16 | 99,731 |
|
Apr 22, 2026
|
13.74 | 14.18 | 13.55 | 13.83 | 13.83 | 141,570 |
|
Apr 21, 2026
|
13.80 | 13.85 | 13.58 | 13.73 | 13.73 | 129,996 |
|
Apr 20, 2026
|
13.81 | 13.88 | 13.57 | 13.71 | 13.71 | 173,351 |
|
Apr 17, 2026
|
13.98 | 14.19 | 13.81 | 14.01 | 14.01 | 240,416 |
|
Apr 16, 2026
|
13.77 | 13.96 | 13.61 | 13.91 | 13.91 | 128,781 |
|
Apr 15, 2026
|
13.43 | 13.73 | 13.41 | 13.70 | 13.70 | 147,968 |
|
Apr 14, 2026
|
13.55 | 13.61 | 13.37 | 13.39 | 13.39 | 155,504 |
|
Apr 13, 2026
|
13.51 | 13.58 | 13.33 | 13.47 | 13.47 | 207,770 |
|
Apr 10, 2026
|
13.85 | 14.02 | 13.53 | 13.65 | 13.65 | 291,375 |
|
Apr 9, 2026
|
14.98 | 15.00 | 13.73 | 13.81 | 13.81 | 728,059 |
|
Apr 8, 2026
|
14.50 | 15.19 | 14.37 | 15.06 | 15.06 | 884,033 |
|
Apr 7, 2026
|
13.84 | 14.40 | 13.79 | 14.08 | 14.08 | 431,037 |
|
Apr 2, 2026
|
13.60 | 13.83 | 13.36 | 13.70 | 13.70 | 199,311 |
|
Apr 1, 2026
|
13.41 | 13.87 | 13.28 | 13.87 | 13.87 | 312,863 |
|
Mar 31, 2026
|
12.85 | 13.28 | 12.77 | 13.04 | 13.04 | 177,017 |
|
Mar 30, 2026
|
12.37 | 12.89 | 12.04 | 12.88 | 12.88 | 220,041 |
|
Mar 27, 2026
|
12.24 | 12.39 | 11.77 | 12.39 | 12.39 | 344,721 |
|
Mar 26, 2026
|
12.88 | 12.88 | 12.26 | 12.26 | 12.26 | 305,763 |
|
Mar 25, 2026
|
13.19 | 13.29 | 12.81 | 12.88 | 12.88 | 223,353 |
|
Mar 24, 2026
|
13.61 | 13.62 | 12.79 | 12.97 | 12.97 | 258,223 |
|
Mar 23, 2026
|
13.10 | 13.77 | 13.00 | 13.52 | 13.52 | 254,125 |
|
Mar 20, 2026
|
13.86 | 14.17 | 13.35 | 13.43 | 13.43 | 363,707 |
|
Mar 19, 2026
|
14.08 | 14.18 | 13.72 | 13.72 | 13.72 | 235,623 |
|
Mar 18, 2026
|
13.89 | 14.42 | 13.89 | 14.30 | 14.30 | 178,272 |
|
Mar 17, 2026
|
14.09 | 14.20 | 13.75 | 13.75 | 13.75 | 140,288 |
|
Mar 16, 2026
|
13.95 | 14.18 | 13.74 | 14.05 | 14.05 | 93,045 |
|
Mar 13, 2026
|
13.86 | 14.17 | 13.64 | 13.93 | 13.93 | 174,514 |
|
Mar 12, 2026
|
14.25 | 14.30 | 13.90 | 13.92 | 13.92 | 183,376 |
|
Mar 11, 2026
|
14.60 | 14.65 | 14.24 | 14.29 | 14.29 | 142,715 |
|
Mar 10, 2026
|
14.40 | 14.65 | 14.26 | 14.64 | 14.64 | 236,356 |
|
Mar 9, 2026
|
13.70 | 14.17 | 13.53 | 14.17 | 14.17 | 258,263 |
|
Mar 6, 2026
|
14.05 | 14.18 | 13.82 | 14.04 | 14.04 | 166,808 |
|
Mar 5, 2026
|
14.18 | 14.49 | 13.76 | 13.86 | 13.86 | 294,673 |
|
Mar 4, 2026
|
14.41 | 14.49 | 13.95 | 14.19 | 14.19 | 332,723 |
|
Mar 3, 2026
|
14.95 | 15.19 | 14.43 | 14.43 | 14.43 | 279,278 |
|
Mar 2, 2026
|
15.01 | 15.49 | 14.60 | 15.12 | 15.12 | 686,621 |
|
Feb 27, 2026
|
14.96 | 15.39 | 14.83 | 15.38 | 15.38 | 596,974 |
|
Feb 26, 2026
|
14.09 | 15.07 | 13.96 | 15.00 | 15.00 | 351,238 |
|
Feb 25, 2026
|
14.27 | 14.58 | 13.97 | 13.99 | 13.99 | 226,404 |
|
Feb 24, 2026
|
14.43 | 14.76 | 14.11 | 14.22 | 14.22 | 259,032 |
|
Feb 23, 2026
|
14.72 | 15.61 | 14.47 | 14.61 | 14.61 | 962,536 |
|
Feb 20, 2026
|
13.72 | 14.50 | 13.58 | 14.31 | 14.31 | 484,434 |
|
Feb 19, 2026
|
15.34 | 15.34 | 13.68 | 13.68 | 13.68 | 1,050,099 |
|
Feb 18, 2026
|
15.53 | 16.00 | 14.51 | 15.49 | 15.49 | 874,185 |
|
Feb 17, 2026
|
14.55 | 15.27 | 14.53 | 15.27 | 15.27 | 483,623 |
|
Feb 16, 2026
|
14.69 | 14.90 | 14.40 | 14.60 | 14.60 | 116,336 |
|
Feb 13, 2026
|
14.70 | 14.75 | 14.25 | 14.68 | 14.68 | 140,365 |
|
Feb 12, 2026
|
14.89 | 14.97 | 14.72 | 14.77 | 14.77 | 110,761 |
|
Feb 11, 2026
|
14.72 | 14.96 | 14.36 | 14.89 | 14.89 | 168,621 |
|
Feb 10, 2026
|
14.50 | 14.87 | 14.50 | 14.79 | 14.79 | 232,375 |
|
Feb 9, 2026
|
14.19 | 14.53 | 14.02 | 14.46 | 14.46 | 149,917 |
|
Feb 6, 2026
|
14.39 | 14.39 | 13.98 | 14.14 | 14.14 | 148,603 |
|
Feb 5, 2026
|
14.10 | 14.38 | 13.97 | 14.38 | 14.38 | 96,973 |
|
Feb 4, 2026
|
14.06 | 14.61 | 13.96 | 14.27 | 14.27 | 269,697 |
|
Feb 3, 2026
|
14.24 | 14.27 | 13.96 | 13.96 | 13.96 | 163,586 |
|
Feb 2, 2026
|
13.51 | 14.27 | 13.34 | 14.20 | 14.20 | 195,673 |
|
Jan 30, 2026
|
13.58 | 13.86 | 13.42 | 13.62 | 13.62 | 176,117 |
|
Jan 29, 2026
|
14.29 | 14.45 | 13.54 | 13.55 | 13.55 | 172,358 |
|
Jan 28, 2026
|
14.32 | 14.49 | 14.10 | 14.20 | 14.20 | 131,442 |
|
Jan 27, 2026
|
13.81 | 14.33 | 13.75 | 14.33 | 14.33 | 219,565 |
|
Jan 26, 2026
|
13.79 | 13.98 | 13.60 | 13.97 | 13.97 | 135,969 |
|
Jan 23, 2026
|
13.91 | 13.98 | 13.65 | 13.71 | 13.71 | 141,113 |
|
Jan 22, 2026
|
13.75 | 14.05 | 13.60 | 13.97 | 13.97 | 175,431 |
|
Jan 21, 2026
|
13.66 | 13.74 | 13.35 | 13.62 | 13.62 | 103,990 |
|
Jan 20, 2026
|
13.41 | 13.74 | 13.25 | 13.63 | 13.63 | 181,982 |
|
Jan 19, 2026
|
13.21 | 13.49 | 13.02 | 13.49 | 13.49 | 314,599 |
|
Jan 16, 2026
|
14.19 | 14.19 | 13.50 | 13.50 | 13.50 | 412,498 |
|
Jan 15, 2026
|
14.79 | 14.89 | 14.00 | 14.12 | 14.12 | 195,837 |
|
Jan 14, 2026
|
14.11 | 14.74 | 13.93 | 14.59 | 14.59 | 286,000 |
|
Jan 13, 2026
|
14.28 | 14.30 | 13.86 | 14.13 | 14.13 | 183,325 |
|
Jan 12, 2026
|
14.62 | 14.67 | 14.18 | 14.18 | 14.18 | 142,694 |
|
Jan 9, 2026
|
14.64 | 14.69 | 14.39 | 14.64 | 14.64 | 138,671 |
|
Jan 8, 2026
|
13.99 | 14.78 | 13.91 | 14.62 | 14.62 | 381,518 |
|
Jan 7, 2026
|
13.66 | 14.15 | 13.53 | 14.15 | 14.15 | 209,557 |
|
Jan 6, 2026
|
14.06 | 14.12 | 13.65 | 13.69 | 13.69 | 249,671 |
|
Jan 5, 2026
|
14.69 | 14.86 | 14.01 | 14.02 | 14.02 | 222,971 |
|
Jan 2, 2026
|
14.24 | 14.89 | 14.24 | 14.62 | 14.62 | 275,131 |
|
Dec 31, 2025
|
14.42 | 14.43 | 14.24 | 14.33 | 14.33 | 71,762 |
|
Dec 30, 2025
|
13.83 | 14.52 | 13.78 | 14.46 | 14.46 | 399,669 |
|
Dec 29, 2025
|
13.70 | 14.04 | 13.70 | 13.83 | 13.83 | 159,305 |
|
Dec 24, 2025
|
13.91 | 13.91 | 13.57 | 13.70 | 13.70 | 120,329 |
|
Dec 23, 2025
|
13.91 | 14.37 | 13.90 | 13.93 | 13.93 | 468,194 |
|
Dec 22, 2025
|
13.48 | 13.93 | 13.46 | 13.93 | 13.93 | 411,061 |
|
Dec 19, 2025
|
12.69 | 13.46 | 12.58 | 13.37 | 13.37 | 574,200 |
|
Dec 18, 2025
|
12.34 | 12.53 | 12.18 | 12.53 | 12.53 | 183,841 |
|
Dec 17, 2025
|
12.74 | 12.74 | 12.37 | 12.39 | 12.39 | 240,434 |
|
Dec 16, 2025
|
13.08 | 13.08 | 12.68 | 12.72 | 12.72 | 316,473 |
|
Dec 15, 2025
|
13.08 | 13.38 | 13.05 | 13.12 | 13.12 | 175,358 |
|
Dec 12, 2025
|
13.75 | 13.87 | 12.93 | 13.01 | 13.01 | 381,291 |
|
Dec 11, 2025
|
14.14 | 14.27 | 13.05 | 13.30 | 13.30 | 607,772 |
|
Dec 10, 2025
|
14.25 | 14.49 | 14.05 | 14.14 | 14.14 | 223,329 |
|
Dec 9, 2025
|
14.15 | 14.18 | 13.85 | 14.10 | 14.10 | 187,179 |
|
Dec 8, 2025
|
13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 471,478 |
|
Dec 5, 2025
|
13.39 | 13.58 | 13.22 | 13.28 | 13.28 | 160,486 |
|
Dec 4, 2025
|
13.45 | 13.58 | 13.22 | 13.26 | 13.26 | 150,728 |
|
Dec 3, 2025
|
13.45 | 13.52 | 13.20 | 13.36 | 13.36 | 122,194 |
|
Dec 2, 2025
|
13.21 | 13.50 | 13.12 | 13.40 | 13.40 | 208,511 |
|
Dec 1, 2025
|
13.29 | 13.48 | 13.10 | 13.31 | 13.31 | 178,886 |
|
Nov 28, 2025
|
13.45 | 13.52 | 13.27 | 13.37 | 13.37 | 97,357 |
|
Nov 27, 2025
|
13.19 | 13.43 | 13.09 | 13.43 | 13.43 | 71,716 |
|
Nov 26, 2025
|
13.29 | 13.40 | 13.08 | 13.19 | 13.19 | 109,335 |
|
Nov 25, 2025
|
13.38 | 13.55 | 13.21 | 13.24 | 13.24 | 134,621 |
|
Nov 24, 2025
|
13.10 | 13.45 | 12.92 | 13.36 | 13.36 | 241,213 |
|
Nov 21, 2025
|
12.90 | 13.10 | 12.79 | 13.05 | 13.05 | 139,948 |
|
Nov 20, 2025
|
13.30 | 13.43 | 12.82 | 12.90 | 12.90 | 216,972 |
|
Nov 19, 2025
|
13.31 | 13.35 | 13.01 | 13.01 | 13.01 | 191,906 |
|
Nov 18, 2025
|
13.09 | 13.56 | 13.03 | 13.32 | 13.32 | 132,760 |
|
Nov 17, 2025
|
13.40 | 13.59 | 13.02 | 13.22 | 13.22 | 189,254 |
|
Nov 14, 2025
|
13.59 | 13.61 | 13.30 | 13.47 | 13.47 | 158,330 |
|
Nov 13, 2025
|
13.54 | 14.08 | 13.48 | 13.68 | 13.68 | 129,622 |
|
Nov 12, 2025
|
14.15 | 14.15 | 13.55 | 13.55 | 13.55 | 179,639 |
|
Nov 11, 2025
|
14.24 | 14.54 | 13.97 | 14.01 | 14.01 | 207,112 |
|
Nov 10, 2025
|
13.50 | 14.52 | 13.31 | 14.25 | 14.25 | 655,161 |
|
Nov 7, 2025
|
13.01 | 13.27 | 12.77 | 12.84 | 12.84 | 252,847 |
|
Nov 6, 2025
|
13.39 | 13.47 | 13.02 | 13.10 | 13.10 | 237,763 |
|
Nov 5, 2025
|
13.66 | 13.70 | 13.30 | 13.30 | 13.30 | 208,554 |
|
Nov 4, 2025
|
13.54 | 14.01 | 13.44 | 13.63 | 13.63 | 331,510 |
|
Nov 3, 2025
|
14.65 | 14.69 | 13.70 | 13.70 | 13.70 | 359,438 |
|
Oct 31, 2025
|
14.60 | 14.89 | 14.31 | 14.31 | 14.31 | 217,399 |
|
Oct 30, 2025
|
15.61 | 15.76 | 14.40 | 14.58 | 14.58 | 553,290 |
