Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

EMEIS (EMEIS.PA)

11.28
+0.01
+(0.11%)
As of 12:29:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.3011.3711.1211.2811.2862,937
Apr 29, 202511.0511.3310.9611.2711.27256,253
Apr 28, 202510.3011.0910.1611.0011.00485,286
Apr 25, 202510.5610.7210.2310.3310.33243,501
Apr 24, 202510.1810.5610.0510.5610.56314,515
Apr 23, 202510.1710.409.8210.1910.19522,302
Apr 22, 202511.6911.709.7810.0010.001,123,671
Apr 17, 202511.7512.1611.2111.6111.61557,005
Apr 16, 202511.2511.6411.0911.5011.50414,112
Apr 15, 202510.7211.2810.6811.2511.25302,305
Apr 14, 202510.5510.8010.2810.7310.73272,836
Apr 11, 202511.2011.5310.2110.3110.31531,405
Apr 10, 202511.4011.4210.9611.1011.10465,751
Apr 9, 202510.4010.9510.2110.5510.55406,816
Apr 8, 202510.4411.3010.3011.1511.15547,444
Apr 7, 20258.8510.508.4210.1510.15618,022
Apr 4, 202510.4910.779.9610.2210.22383,361
Apr 3, 202510.0910.879.8010.5510.55575,422
Apr 2, 202510.8310.8410.2110.2710.27320,744
Apr 1, 202511.1011.2810.8010.8010.80205,192
Mar 31, 202510.7411.2210.4610.9710.97413,896
Mar 28, 202511.2911.4910.9310.9310.93217,119
Mar 27, 202511.1711.6011.1111.2011.20258,647
Mar 26, 202510.7111.6910.6011.4011.40687,525
Mar 25, 202510.1610.5910.0910.4010.40288,527
Mar 24, 202511.2911.3910.3110.3110.31500,642
Mar 21, 202511.0111.4110.8111.1111.11721,481
Mar 20, 202511.4611.5311.0411.0411.04253,317
Mar 19, 202511.7511.8911.1811.4211.42378,023
Mar 18, 202511.5512.1211.5511.7511.75643,790
Mar 17, 202511.4911.7011.1611.4011.40455,485
Mar 14, 202511.2911.6111.1711.2411.24349,047
Mar 13, 202511.7611.9810.7611.1311.131,234,173
Mar 12, 202512.4813.4011.9812.1612.161,676,773
Mar 11, 202511.3612.2211.3611.9211.92749,503
Mar 10, 202512.2412.5411.0211.3611.36762,651
Mar 7, 202512.1012.8011.7412.2312.23681,150
Mar 6, 202512.0712.2011.7612.0212.02499,238
Mar 5, 202511.2012.7311.2012.0712.071,130,007
Mar 4, 202510.6211.4710.5510.9810.98639,645
Mar 3, 202511.1511.3510.4310.9210.92502,860
Feb 28, 202511.1011.3910.6510.9710.97774,468
Feb 27, 202510.0411.289.9711.2211.221,031,248
Feb 26, 20259.5010.059.3210.0010.00627,418
Feb 25, 20259.409.659.129.409.40520,717
Feb 24, 20259.459.889.449.669.66477,534
Feb 21, 20259.199.458.929.409.40374,212
Feb 20, 20258.659.238.659.159.15434,486
Feb 19, 20258.618.858.388.658.65297,706
Feb 18, 20258.388.738.308.618.61339,377
Feb 17, 20259.279.298.238.358.351,186,196
Feb 14, 20258.419.488.309.049.041,125,604
Feb 13, 20258.158.447.988.318.31657,280
Feb 12, 20258.138.377.978.078.07396,801
Feb 11, 20258.018.327.738.138.13544,103
Feb 10, 20257.928.337.798.038.03755,247
Feb 7, 20257.928.127.537.867.86666,472
Feb 6, 20257.008.156.708.008.001,802,153
Feb 5, 20256.766.856.416.676.67650,693
Feb 4, 20256.696.866.306.766.76430,342
Feb 3, 20256.166.686.056.656.65457,394
Jan 31, 20256.066.405.956.356.35400,036
Jan 30, 20255.886.195.806.036.03289,853
Jan 29, 20256.226.715.775.875.87817,035
Jan 28, 20256.106.346.076.176.17312,450
Jan 27, 20255.716.125.706.126.12529,865
Jan 24, 20255.675.865.635.755.75236,839
Jan 23, 20255.615.705.395.635.63296,183
Jan 22, 20255.885.895.615.615.61192,030
Jan 21, 20255.605.925.385.875.87330,394
Jan 20, 20255.865.865.585.625.62141,923
Jan 17, 20255.395.755.395.755.75361,603
Jan 16, 20255.485.505.325.365.36114,823
Jan 15, 20255.355.475.225.455.45153,451
Jan 14, 20255.355.545.315.335.33149,154
Jan 13, 20255.315.495.265.285.28184,562
Jan 10, 20255.315.555.215.315.31233,229
Jan 9, 20255.565.635.395.395.39191,756
Jan 8, 20255.815.885.425.535.53457,986
Jan 7, 20256.306.415.815.815.81639,832
Jan 6, 20256.016.616.016.356.35773,660
Jan 3, 20256.086.085.755.965.96275,082
Jan 2, 20256.016.295.906.086.08392,038
Dec 31, 20245.806.175.806.066.06347,400
Dec 30, 20245.945.995.795.835.83194,251
Dec 27, 20245.395.965.345.955.95678,244
Dec 24, 20245.285.505.265.285.28138,102
Dec 23, 20245.025.524.975.325.32475,243
Dec 20, 20244.765.144.615.125.12666,164
Dec 19, 20245.115.224.624.794.79661,906
Dec 18, 20244.785.264.745.095.09566,823
Dec 17, 20245.075.094.444.794.791,311,153
Dec 16, 20245.525.664.975.115.11832,448
Dec 13, 20245.495.795.495.565.56467,086
Dec 12, 20245.455.595.265.465.46340,123
Dec 11, 20245.395.495.365.405.4098,446
Dec 10, 20245.545.605.365.415.41199,398
Dec 9, 20245.485.705.405.605.60415,217
Dec 6, 20245.335.535.335.485.48181,988
Dec 5, 20245.465.605.275.345.34310,754
Dec 4, 20245.515.655.435.545.54188,874
Dec 3, 20245.595.705.465.515.51187,020
Dec 2, 20245.655.705.425.555.55220,843
Nov 29, 20245.645.885.565.845.84194,828
Nov 28, 20245.495.925.495.685.68384,628
Nov 27, 20245.375.515.235.455.45201,039
Nov 26, 20245.505.635.385.385.38201,514
Nov 25, 20245.255.685.255.645.64489,063
Nov 22, 20245.265.355.145.215.21268,092
Nov 21, 20245.585.665.125.215.21497,328
Nov 20, 20245.986.015.605.605.60367,609
Nov 19, 20246.106.165.825.955.95210,375
Nov 18, 20245.816.145.806.116.11248,827
Nov 15, 20245.816.045.575.865.86382,333
Nov 14, 20246.256.335.845.845.84427,253
Nov 13, 20246.226.376.156.256.25140,734
Nov 12, 20246.346.426.166.246.24327,950
Nov 11, 20246.496.626.416.456.45156,465
Nov 8, 20246.666.666.326.436.43338,124
Nov 7, 20246.386.796.366.676.67489,616
Nov 6, 20246.376.556.136.386.38390,364
Nov 5, 20246.576.626.256.286.28328,048
Nov 4, 20246.397.066.386.556.55919,285
Nov 1, 20245.986.395.956.316.31263,612
Oct 31, 20246.216.325.966.096.09435,632
Oct 30, 20246.096.666.016.266.261,003,144
Oct 29, 20245.796.235.716.026.02642,886
Oct 28, 20245.425.765.375.735.73352,710
Oct 25, 20245.095.475.065.425.42381,208
Oct 24, 20245.045.235.045.095.09198,154
Oct 23, 20245.115.205.005.055.05254,090
Oct 22, 20245.115.205.055.135.13174,601
Oct 21, 20245.355.475.125.125.12285,070
Oct 18, 20245.415.505.355.355.35189,412
Oct 17, 20245.665.665.325.325.32325,951
Oct 16, 20245.445.855.325.665.66392,587
Oct 15, 20245.355.615.305.555.55257,600
Oct 14, 20245.555.655.305.385.38327,324
Oct 11, 20245.495.575.415.515.51160,618
Oct 10, 20245.745.845.525.525.52249,490
Oct 9, 20245.735.975.535.765.76379,829
Oct 8, 20245.345.755.285.735.73495,955
Oct 7, 20245.495.675.305.365.36427,205
Oct 4, 20246.156.245.095.405.401,430,184
Oct 3, 20245.325.705.265.705.70464,817
Oct 2, 20245.445.505.175.255.25450,591
Oct 1, 20245.635.725.315.475.47607,055
Sep 30, 20246.406.405.575.635.63818,223
Sep 27, 20246.576.706.406.446.44369,964
Sep 26, 20246.326.525.986.486.48614,298
Sep 25, 20246.636.816.216.226.22334,519
Sep 24, 20246.706.766.536.676.67227,260
Sep 23, 20246.856.896.606.606.60175,359
Sep 20, 20247.207.206.856.856.85398,919
Sep 19, 20247.307.487.087.197.19252,562
Sep 18, 20247.307.437.097.237.23165,926
Sep 17, 20246.977.346.917.307.30222,232
Sep 16, 20247.197.206.906.986.98190,269
Sep 13, 20246.797.176.797.177.17355,426
Sep 12, 20246.997.166.666.726.72326,102
Sep 11, 20247.197.576.906.906.90319,703
Sep 10, 20247.357.427.187.187.18143,283
Sep 9, 20247.507.707.007.377.37392,313
Sep 6, 20248.218.297.517.517.51386,057
Sep 5, 20248.008.497.798.238.23305,514
Sep 4, 20247.788.147.658.068.06239,117
Sep 3, 20247.908.187.897.937.93219,903
Sep 2, 20248.878.937.907.907.90951,519
Aug 30, 20248.899.348.888.988.98329,382
Aug 29, 20248.858.968.778.888.8897,558
Aug 28, 20249.019.038.818.858.85171,836
Aug 27, 20249.049.408.959.019.01364,514
Aug 26, 20248.979.178.839.019.01167,874
Aug 23, 20248.609.008.489.009.00294,297
Aug 22, 20248.808.938.458.708.70277,441
Aug 21, 20249.059.208.708.728.72381,609
Aug 20, 20249.509.669.059.059.05421,744
Aug 19, 202410.1010.349.539.539.53267,824
Aug 16, 202410.2610.3710.1010.2310.23118,992
Aug 15, 20249.8010.319.7710.2510.25229,480
Aug 14, 20249.819.909.689.809.80103,199
Aug 13, 20249.9610.009.459.819.81226,902
Aug 12, 20249.7810.059.689.959.95138,634
Aug 9, 20249.839.979.659.789.78107,100
Aug 8, 202410.1210.149.729.849.84135,074
Aug 7, 202410.0010.279.8510.2010.20168,431
Aug 6, 20249.8010.009.709.909.90248,222
Aug 5, 202410.0010.009.229.689.68569,628
Aug 2, 202410.3210.4810.0010.0710.07401,066
Aug 1, 202410.3310.5010.2010.2910.29283,765
Jul 31, 202410.7210.9310.3110.3510.35409,919
Jul 30, 202411.0011.1510.1210.6010.601,124,251
Jul 29, 202412.7012.8610.5510.9910.991,616,459
Jul 26, 202413.1613.6013.1113.5513.55327,575
Jul 25, 202413.0013.1712.5613.1013.10174,148
Jul 24, 202412.8513.4012.8013.1613.16182,543
Jul 23, 202413.0613.4012.9113.0413.04173,221
Jul 22, 202412.5213.3312.5213.0213.02286,668
Jul 19, 202413.2213.2212.4912.5512.55183,375
Jul 18, 202413.0213.3012.8813.2513.25283,112
Jul 17, 202412.5013.0212.4513.0013.00176,045
Jul 16, 202412.5012.6512.3012.5912.59159,064
Jul 15, 202413.0413.0812.3012.3012.30225,552
Jul 12, 202412.5913.2012.5213.0813.08364,440
Jul 11, 202411.8212.6111.8112.5312.53245,414
Jul 10, 202411.9011.9811.7011.8011.80123,451
Jul 9, 202412.3012.7111.7611.7611.76267,131
Jul 8, 202412.5012.7612.3812.4912.49163,673
Jul 5, 202412.7713.2012.7612.8012.80221,638
Jul 4, 202413.0913.1312.7612.8612.86153,011
Jul 3, 202412.6013.1012.4812.9912.99306,972
Jul 2, 202412.0312.5411.8012.3112.31271,761
Jul 1, 202412.0312.5411.8012.3112.31271,761
Jun 28, 202411.6611.6611.3111.4911.49206,210
Jun 27, 202411.7612.0611.5811.6111.61129,083
Jun 26, 202411.8812.2511.7011.7611.76149,488
Jun 25, 202412.2012.3911.8411.8811.88182,623
Jun 24, 202411.7012.2311.4112.2312.23237,676
Jun 21, 202412.1012.1011.8111.9011.90373,015
Jun 20, 202411.2912.0611.2612.0412.04316,543
Jun 19, 202411.3711.4511.0711.2611.26165,336
Jun 18, 202411.0011.3710.9511.2811.28228,501
Jun 17, 202410.8011.0010.4010.9310.93314,933
Jun 14, 202411.3011.3810.6910.8810.88408,518
Jun 13, 202411.9011.9011.4211.4511.45239,531
Jun 12, 202411.7011.9711.3611.9411.94474,970
Jun 11, 202412.5512.6511.7211.7211.72480,914
Jun 10, 202413.4913.4912.3612.5112.51663,068
Jun 7, 202413.5014.0013.4113.7213.72196,816
Jun 6, 202413.6514.0013.4113.4613.46227,650
Jun 5, 202414.0014.2313.3813.5913.59293,141
Jun 4, 202413.8014.1613.6014.0514.05250,771
Jun 3, 202413.0314.0512.9213.9413.94815,412
May 31, 202412.7512.9912.4812.9412.94537,680
May 30, 202412.1912.7512.0912.7412.74227,697
May 29, 202412.4012.6512.2212.2412.24227,761
May 28, 202412.9913.1512.2112.4912.49607,306
May 27, 202412.8713.0612.5112.9012.90434,734
May 24, 202414.1014.1012.7212.7612.76875,880
May 23, 202414.3614.6914.0914.2414.24238,412
May 22, 202414.7015.3014.3614.4414.44606,742
May 21, 202413.9014.7913.7514.6014.60683,507
May 20, 202413.6014.0113.2113.9213.92334,104
May 17, 202413.8914.1013.2413.5613.56346,881
May 16, 202413.6014.0813.4013.9813.98417,621
May 15, 202414.0014.2112.8313.5413.54748,912
May 14, 202413.4013.5113.1513.5013.50156,155
May 13, 202414.0014.0513.2613.4213.42309,373
May 10, 202414.0414.4213.8613.9313.93291,957
May 9, 202413.9514.0713.7613.9813.98159,222
May 8, 202414.0514.4513.6113.9113.91539,880
May 7, 202414.0414.0513.7513.9913.99221,609
May 6, 202413.3014.1013.1513.9813.98469,342
May 3, 202413.4013.6513.2313.3313.33200,498
May 2, 202412.8013.4112.7313.3413.34242,880
Apr 30, 202413.7014.1012.6012.8012.80529,380

Related Tickers

CLARI.PA Clariane SE
3.7300
-2.25%
 
MLKNA MedLink International, Inc.
0.0001
0.00%
 
KO2.DU Korian SA
3.8060
-1.76%
 
AEVS.SW Aevis Victoria SA
13.50
-0.37%
 
6H90.MU Healwell AI Inc
0.9200
-3.06%
 
LPKR.JK PT Lippo Karawaci Tbk
92.00
+1.10%
 
AMBEA.ST Ambea AB (publ)
116.70
+2.37%
 
NH.NS Narayana Hrudayalaya Limited
1,760.50
-0.86%
 
JYNT The Joint Corp.
9.88
-2.66%
 
ASTH Astrana Health, Inc.
31.15
+1.33%