Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2025	+0.80 / +2.79%	28.80	30.50	28.80	29.50	29.30	29.50	14,500
2/25/2025	0.00 / 0.00%	28.80	28.80	28.50	28.80	28.70	28.80	8,800
2/24/2025	-0.40 / -1.38%	29.00	29.00	28.60	28.60	28.80	28.60	8,000
2/21/2025	-0.50 / -1.69%	29.10	29.50	29.00	29.00	29.00	29.00	8,400
2/20/2025	+0.10 / +0.34%	30.40	30.40	29.40	29.50	29.50	29.50	4,000
2/19/2025	-0.30 / -0.99%	30.20	30.20	29.10	29.90	29.40	29.90	6,700
2/18/2025	+0.80 / +2.82%	28.30	32.60	28.30	29.20	30.20	29.20	4,100
2/17/2025	-0.40 / -1.39%	28.70	29.20	28.20	28.30	28.40	28.30	7,200
2/14/2025	0.00 / 0.00%	28.70	28.70	28.30	28.70	28.70	28.70	5,500
2/13/2025	0.00 / 0.00%	28.90	28.90	28.70	28.70	28.70	28.70	5,000
2/12/2025	-1.00 / -3.37%	29.70	29.70	28.70	28.70	28.70	28.70	9,100
2/11/2025	-0.10 / -0.33%	29.20	30.20	29.20	29.80	29.70	29.80	2,100
2/10/2025	-1.20 / -3.95%	30.40	30.40	29.20	29.20	29.90	29.20	11,400
2/7/2025	-0.10 / -0.33%	30.00	31.90	30.00	30.40	30.40	30.40	21,000
2/6/2025	+0.70 / +2.29%	30.60	31.90	30.00	31.30	30.50	31.30	4,800
2/5/2025	+1.70 / +5.80%	29.50	31.70	29.40	31.00	30.60	31.00	12,800
2/4/2025	0.00 / 0.00%	29.80	29.80	29.00	29.80	29.30	29.80	4,900
2/3/2025	-1.10 / -3.47%	30.40	30.60	28.00	30.60	29.80	30.60	6,700
1/24/2025	-0.40 / -1.25%	32.20	32.40	31.30	31.50	31.70	31.50	7,700
1/23/2025	-1.00 / -3.04%	33.00	33.00	31.50	31.90	31.90	31.90	7,600
1/22/2025	+1.10 / +3.49%	32.40	33.50	32.10	32.60	32.90	32.60	19,100
1/21/2025	+1.40 / +4.52%	32.80	32.90	31.00	32.40	31.50	32.40	24,200
1/20/2025	+2.60 / +8.90%	29.90	33.00	29.90	31.80	31.00	31.80	26,300
1/17/2025	+0.90 / +3.17%	29.10	29.80	28.80	29.30	29.20	29.30	20,800
1/16/2025	0.00 / 0.00%	28.50	28.50	27.70	28.50	28.40	28.50	11,600
1/15/2025	0.00 / 0.00%	29.00	29.00	28.10	28.80	28.50	28.80	5,300
1/14/2025	+2.30 / +8.58%	27.10	30.80	27.10	29.10	28.80	29.10	31,300
1/13/2025	+0.30 / +1.13%	26.60	26.90	26.20	26.90	26.80	26.90	3,300
1/10/2025	-0.80 / -2.97%	26.80	27.40	26.10	26.10	26.60	26.10	1,700
1/9/2025	0.00 / 0.00%	26.90	26.90	26.60	26.90	26.90	26.90	11,500

<<Previous 30 days Next 1 days>>

EMS News

19/11	EMS: Results of share issue to increase share capital from owner’s equity
02/11	EMS: Notice of record date for Bonus share issue to outstanding shareholders
23/10	EMS: Notice of share issue to increase share capital from owner’s equity
30/09	EMS: Board Resolution
18/08	EMS: Notice of record date for Dividend payment in cash