Vienna - Delayed Quote EUR

emeis Société anonyme (ORP2.VI)

Compare
5.70
+0.36
+(6.78%)
At close: January 17 at 3:30:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.465.705.465.705.70-
Jan 16, 20255.465.465.345.345.34-
Jan 15, 20255.355.395.255.395.391,701
Jan 14, 20255.425.425.405.415.411,843
Jan 13, 20255.485.485.295.295.29-
Jan 10, 20255.325.495.325.485.48-
Jan 9, 20255.575.575.455.455.453,368
Jan 8, 20255.815.815.545.565.56-
Jan 7, 20256.326.405.955.955.956,309
Jan 6, 20256.136.506.136.436.43-
Jan 3, 20255.845.965.845.915.91-
Jan 2, 20255.966.125.966.036.03-
Dec 30, 20245.845.885.835.835.83-
Dec 27, 20245.515.885.515.885.88-
Dec 23, 20245.085.365.085.365.36-
Dec 20, 20244.694.784.694.784.78-
Dec 19, 20244.804.804.744.774.77-
Dec 18, 20244.785.204.785.205.20-
Dec 17, 20245.035.034.684.734.73-
Dec 16, 20245.495.495.085.085.08-
Dec 13, 20245.565.655.565.565.56-
Dec 12, 20245.505.535.355.385.3811,183
Dec 11, 20245.395.445.385.385.38-
Dec 10, 20245.575.575.455.455.45-
Dec 9, 20245.435.675.435.615.614,042
Dec 6, 20245.315.475.315.415.41-
Dec 5, 20245.515.535.305.305.30-
Dec 4, 20245.555.605.485.605.60-
Dec 3, 20245.615.615.495.515.51-
Dec 2, 20245.655.655.575.645.64-
Nov 29, 20245.735.735.665.665.661,546
Nov 28, 20245.905.905.715.715.71-
Nov 27, 20245.335.435.275.415.413,734
Nov 26, 20245.515.595.515.555.55-
Nov 25, 20245.285.415.285.415.41-
Nov 22, 20245.325.325.225.225.22-
Nov 21, 20245.475.475.185.185.18-
Nov 20, 20245.975.975.695.725.72-
Nov 19, 20246.116.115.845.955.95-
Nov 18, 20245.956.045.896.026.027,005
Nov 15, 20245.996.015.976.016.01-
Nov 14, 20246.266.265.955.955.95-
Nov 13, 20246.256.346.236.346.34-
Nov 12, 20246.366.366.226.286.28-
Nov 11, 20246.506.526.496.496.491,697
Nov 8, 20246.596.596.366.456.45-
Nov 7, 20246.396.756.396.586.5817,105
Nov 6, 20246.456.456.206.336.336,184
Nov 5, 20246.596.596.306.356.351,573
Nov 4, 20246.457.006.416.516.5121,709
Nov 1, 20246.056.286.056.286.28-
Oct 31, 20246.226.226.096.096.09-
Oct 30, 20246.346.486.346.486.48-
Oct 29, 20245.786.085.786.056.05-
Oct 28, 20245.435.725.435.725.723,783
Oct 25, 20245.085.285.085.285.287,730
Oct 24, 20245.065.215.065.185.18-
Oct 23, 20245.155.155.045.105.101,633
Oct 22, 20245.185.185.115.115.11-
Oct 21, 20245.325.395.225.225.22-
Oct 18, 20245.415.475.405.405.40-
Oct 17, 20245.555.615.535.535.53-
Oct 16, 20245.415.805.415.725.728,569
Oct 15, 20245.345.575.345.505.501,569
Oct 14, 20245.555.555.335.345.34-
Oct 11, 20245.465.535.465.475.47-
Oct 10, 20245.745.745.625.625.62-
Oct 9, 20245.615.895.565.895.893,046
Oct 8, 20245.345.735.345.735.7312,727
Oct 7, 20245.465.615.385.385.385,053
Oct 4, 20245.605.745.105.435.4312,122
Oct 3, 20245.345.675.345.675.678,851
Oct 2, 20245.445.445.285.285.28-
Oct 1, 20245.555.685.355.535.5316,525
Sep 30, 20246.286.285.775.775.77-
Sep 27, 20246.496.536.476.476.47-
Sep 26, 20246.336.496.146.496.49-
Sep 25, 20246.656.746.546.546.54-
Sep 24, 20246.656.656.626.636.63-
Sep 23, 20246.866.866.666.726.72-
Sep 20, 20247.177.176.926.926.92-
Sep 19, 20247.357.357.287.287.28-
Sep 18, 20247.267.367.267.367.36-
Sep 17, 20246.957.296.957.287.282,992
Sep 16, 20247.187.186.986.996.99-
Sep 13, 20246.837.056.837.057.05-
Sep 12, 20246.957.016.716.716.71-
Sep 11, 20247.277.437.037.037.03-
Sep 10, 20247.417.417.277.307.304,477
Sep 9, 20247.617.617.267.387.382,343
Sep 6, 20248.208.207.727.727.72-
Sep 5, 20247.928.447.928.448.44-
Sep 3, 20248.008.017.947.987.98-
Sep 2, 20248.928.928.088.088.08-
Aug 30, 20248.919.308.919.109.10-
Aug 29, 20248.868.898.818.878.87-
Aug 28, 20249.019.018.858.868.86-
Aug 27, 20249.049.379.049.139.13-
Aug 26, 20248.969.368.949.089.081,624
Aug 23, 20248.698.738.688.688.68-
Aug 22, 20248.848.878.658.878.87-
Aug 21, 20248.979.018.908.908.90451
Aug 20, 20249.479.479.319.319.31-
Aug 19, 202410.2710.279.929.929.92-
Aug 16, 202410.2810.2910.2310.2310.23-
Aug 15, 20249.8510.289.8510.2810.28-
Aug 14, 20249.849.879.789.859.85-
Aug 13, 20249.949.949.599.769.76-
Aug 12, 20249.7910.029.699.959.952,481
Aug 9, 20249.769.949.689.689.68-
Aug 8, 202410.0810.089.799.799.79-
Aug 7, 20249.9710.189.9510.1810.18-
Aug 6, 20249.929.929.889.889.88-
Aug 5, 20249.679.679.339.339.333,068
Aug 2, 202410.3710.3810.0110.2810.28-
Aug 1, 202410.4510.4510.2710.3710.37-
Jul 31, 202410.5410.5410.3610.3610.36-
Jul 30, 202410.9810.9810.2010.3210.32-
Jul 29, 202412.2312.2310.6510.6510.65-
Jul 26, 202413.1613.4313.1613.4313.43-
Jul 25, 202412.9112.9812.7712.9812.98-
Jul 24, 202412.9813.1912.8913.1913.19-
Jul 23, 202412.9912.9912.9912.9912.99-
Jul 22, 202412.5712.5712.5712.5712.57-
Jul 19, 202413.2613.2612.7712.8312.83-
Jul 18, 202412.9813.1612.9313.1613.16-
Jul 17, 202412.5412.7912.5412.7912.79-
Jul 16, 202412.4412.5312.3712.3712.37-
Jul 15, 202412.9812.9812.7012.7012.70-
Jul 12, 202413.0213.0213.0213.0213.02-
Jul 11, 202411.8712.2211.8712.2212.22-
Jul 10, 202411.8111.9211.8111.8211.82-
Jul 9, 202412.4312.5412.0112.0112.01-
Jul 8, 202412.6612.6912.6512.6512.65-
Jul 5, 202412.8313.0512.8313.0513.05-
Jun 28, 202413.2413.2413.2413.2413.24-
Jun 17, 202412.8112.8112.8112.8112.81-
Jun 10, 202413.2313.2313.2313.2313.23-
Jun 7, 202413.6513.6513.6513.6513.65-
Jun 6, 202413.6413.6413.6413.6413.64-
Jun 5, 202414.1314.1314.1314.1314.13-
Jun 4, 202413.7813.7813.7813.7813.78-
May 24, 202413.8513.8513.8513.8513.85-
May 21, 202413.7613.7613.7613.7613.76-
May 20, 202413.4713.4713.4713.4713.47-
May 17, 202413.7813.7813.7813.7813.78-
May 16, 202413.6213.9813.6213.9513.955,122
May 14, 202413.5013.5013.5013.5013.50-
May 6, 202413.2513.2513.2513.2513.25-
May 3, 202413.3013.3013.3013.3013.30-
May 2, 202412.9812.9812.9812.9812.98-
Apr 30, 202413.6813.9913.5113.5113.511,911
Apr 29, 202413.7213.8413.5613.5613.563,662
Apr 26, 202412.0712.5212.0712.5212.522
Apr 25, 202412.3412.3412.3412.3412.34-
Apr 24, 202412.6812.6812.6812.6812.68-
Apr 23, 202412.4812.4812.4812.4812.48-
Apr 18, 202411.2011.2011.2011.2011.20-
Apr 17, 202410.9211.0210.9210.9810.982,696
Apr 16, 202410.8610.8610.8610.8610.86-
Apr 15, 202410.9410.9410.9410.9410.94-
Apr 12, 202411.0211.0211.0211.0211.02-
Apr 11, 202411.1711.1711.1711.1711.17-
Apr 10, 202411.6111.6111.5411.5411.541
Apr 9, 202411.2511.6011.2511.6011.601,888

Related Tickers

6MA.F Ambea AB (publ)
8.16
+1.05%
 
LIK.DE LIMES Schlosskliniken AG
340.00
-0.58%
 
MEDICAB.MX Médica Sur, S.A.B. de C.V.
33.60
0.00%
 
DANE.TA Danel (Adir Yeoshua) Ltd
43,080.00
-2.69%
 
MCOV-B.ST Medicover AB (publ)
200.50
0.00%
 
6H90.MU Healwell AI Inc
1.1950
0.00%
 
LAS-CONDES.SN Clínica Las Condes S.A.
10,648.00
+1.02%
 
PHA.V Premier Health of America Inc.
0.1750
+16.67%
 
EPWCF Empower Clinics Inc.
0.0001
0.00%
 
KNB.L Kanabo Group Plc
0.9500
0.00%