tiprankstipranks
EM Systems Co Ltd (DE:EMO)
FRANKFURT:EMO
Germany Market
EMO
EM Systems Co
RESEARCH TOOLSreports

EM Systems Co (EMO) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
3.66
3.84
3.66
3.66
3.66
0.00%
0
0.00
Apr 08, 2026
3.66
3.66
3.66
3.66
3.66
+1.10%
0
0.00
Apr 07, 2026
3.62
3.62
3.62
3.62
3.62
+2.26%
0
0.00
Apr 06, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Apr 03, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
0.00
Apr 02, 2026
3.54
3.54
3.54
3.54
3.54
-0.56%
0
0.00
Apr 01, 2026
3.56
3.56
3.56
3.56
3.56
+1.14%
0
0.00
Mar 31, 2026
3.52
3.52
3.52
3.52
3.52
+1.73%
0
0.00
Mar 30, 2026
3.46
3.46
3.46
3.46
3.46
-2.81%
0
0.00
Mar 27, 2026
3.56
3.56
3.56
3.56
3.56
+1.14%
0
0.00
Mar 26, 2026
3.52
3.52
3.52
3.52
3.52
+0.57%
0
0.00
Mar 25, 2026
3.50
3.50
3.50
3.50
3.50
+0.57%
0
0.00
Mar 24, 2026
3.48
3.48
3.48
3.48
3.48
+1.75%
48
∞
Mar 23, 2026
3.42
3.42
3.42
3.42
3.42
-2.29%
0
-
Mar 20, 2026
3.50
3.50
3.50
3.50
3.50
-0.57%
0
-
Mar 19, 2026
3.52
3.52
3.52
3.52
3.52
-1.12%
0
-
Mar 18, 2026
3.56
3.56
3.56
3.56
3.56
+0.56%
0
-
Mar 17, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
-
Mar 16, 2026
3.54
3.54
3.54
3.54
3.54
0.00%
0
-
Mar 13, 2026
3.54
3.54
3.54
3.54
3.54
-1.12%
0
-
Mar 12, 2026
3.58
3.58
3.58
3.58
3.58
-1.10%
0
-
Mar 11, 2026
3.62
3.62
3.62
3.62
3.62
-1.09%
0
-
Mar 10, 2026
3.66
3.66
3.66
3.66
3.66
0.00%
0
-
Mar 09, 2026
3.66
3.66
3.66
3.66
3.66
0.00%
0
-
Mar 06, 2026
3.66
3.66
3.66
3.66
3.66
0.00%
0
-
Mar 05, 2026
3.66
3.66
3.66
3.66
3.66
+1.67%
0
-
Mar 04, 2026
3.60
3.60
3.60
3.60
3.60
-1.64%
0
-
Mar 03, 2026
3.66
3.66
3.66
3.66
3.66
-0.54%
0
-
Mar 02, 2026
3.68
3.68
3.68
3.68
3.68
-3.16%
0
-
Feb 27, 2026
3.80
3.80
3.80
3.80
3.80
+0.53%
0
-
Feb 26, 2026
3.78
3.78
3.78
3.78
3.78
+1.61%
0
-
Feb 25, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
-
Feb 24, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
-
Feb 23, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
-
Feb 20, 2026
3.72
3.72
3.72
3.72
3.72
-0.53%
0
-
Feb 19, 2026
3.74
3.74
3.74
3.74
3.74
-1.58%
0
-
Feb 18, 2026
3.80
3.80
3.80
3.80
3.80
-0.52%
0
-
Feb 17, 2026
3.82
3.82
3.82
3.82
3.82
+0.53%
0
-
Feb 16, 2026
3.80
3.80
3.80
3.80
3.80
-3.06%
0
-
Feb 13, 2026
3.92
3.92
3.92
3.92
3.92
-2.97%
0
-
Feb 12, 2026
4.04
4.04
4.04
4.04
4.04
+0.50%
0
-
Feb 11, 2026
4.02
4.02
4.02
4.02
4.02
+1.52%
0
-
Feb 10, 2026
3.96
3.96
3.96
3.96
3.96
+1.54%
0
-
Feb 09, 2026
3.90
3.90
3.90
3.90
3.90
+1.04%
0
-
Feb 06, 2026
3.86
3.86
3.86
3.86
3.86
-1.03%
0
-
Feb 05, 2026
3.90
3.90
3.90
3.90
3.90
+1.56%
0
-
Feb 04, 2026
3.84
3.84
3.84
3.84
3.84
-2.04%
0
-
Feb 03, 2026
3.92
3.92
3.92
3.92
3.92
+1.03%
0
-
Feb 02, 2026
3.88
3.88
3.88
3.88
3.88
0.00%
0
-
Jan 30, 2026
3.88
3.88
3.88
3.88
3.88
0.00%
0
-
Rows:
50