EMMESSA.BO(EMMESSA.BO)
EMMESSA.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $25.98 | $25.98 | $24.34 | $24.72 | 638 |
| 8/3/2026 | $25.98 | $25.98 | $25.28 | $25.50 | 73 |
| 7/31/2026 | $25.50 | $25.50 | $24.01 | $25.34 | 1,004 |
| 7/30/2026 | $25.40 | $25.50 | $24.14 | $25.50 | 861 |
| 7/29/2026 | $24.35 | $25.29 | $24.35 | $25.28 | 623 |
| 7/28/2026 | $25.34 | $25.34 | $24.15 | $24.15 | 213 |
| 7/27/2026 | $24.90 | $25.84 | $24.15 | $24.94 | 2,968 |
| 7/24/2026 | $24.90 | $24.90 | $24.30 | $24.90 | 44 |
| 7/23/2026 | $24.99 | $24.99 | $24.13 | $24.13 | 273 |
| 7/22/2026 | $24.51 | $25.79 | $24.31 | $24.40 | 692 |
| 7/21/2026 | $25.89 | $25.89 | $24.54 | $25.21 | 1,540 |
| 7/20/2026 | $25.89 | $25.89 | $24.11 | $25.49 | 1,170 |
| 7/17/2026 | $25.00 | $25.00 | $24.26 | $24.26 | 252 |
| 7/16/2026 | $25.03 | $25.55 | $24.80 | $24.80 | 127 |
| 7/15/2026 | $25.00 | $25.01 | $24.11 | $25.00 | 995 |
| 7/14/2026 | $26.49 | $26.49 | $24.99 | $25.00 | 1,161 |
| 7/13/2026 | $23.80 | $25.82 | $23.80 | $25.65 | 1,494 |
| 7/10/2026 | $25.38 | $25.38 | $24.57 | $24.61 | 1,242 |
| 7/9/2026 | $24.60 | $25.95 | $24.50 | $25.90 | 761 |
| 7/8/2026 | $25.89 | $25.89 | $24.31 | $25.66 | 1,848 |
| 7/7/2026 | $24.26 | $25.99 | $24.00 | $25.89 | 2,009 |
| 7/6/2026 | $24.00 | $28.00 | $24.00 | $24.26 | 3,892 |
| 7/3/2026 | $24.64 | $25.39 | $24.06 | $24.11 | 256 |
| 7/2/2026 | $25.00 | $25.00 | $24.64 | $24.64 | 78 |
| 7/1/2026 | $24.21 | $25.57 | $23.94 | $24.16 | 307 |
| 6/30/2026 | $25.67 | $25.67 | $24.70 | $24.70 | 3 |
| 6/29/2026 | $24.16 | $25.68 | $24.02 | $24.61 | 7,176 |
| 6/25/2026 | $25.55 | $25.55 | $25.02 | $25.02 | 23 |
| 6/24/2026 | $24.10 | $25.69 | $24.10 | $25.69 | 438 |
| 6/23/2026 | $25.75 | $25.75 | $24.60 | $25.50 | 930 |
| 6/22/2026 | $25.70 | $25.70 | $24.10 | $25.50 | 2,051 |
| 6/19/2026 | $25.72 | $25.73 | $24.56 | $25.70 | 2,322 |
| 6/18/2026 | $24.36 | $25.55 | $24.36 | $24.72 | 2,831 |
| 6/17/2026 | $25.75 | $25.75 | $24.61 | $24.61 | 328 |
| 6/16/2026 | $25.68 | $25.75 | $24.82 | $25.75 | 572 |
| 6/15/2026 | $24.91 | $26.20 | $23.50 | $25.68 | 3,063 |
| 6/12/2026 | $26.99 | $26.99 | $24.35 | $25.17 | 3,699 |
| 6/11/2026 | $25.35 | $25.35 | $24.50 | $25.00 | 128 |
| 6/10/2026 | $25.00 | $27.30 | $24.90 | $25.27 | 2,101 |
| 6/9/2026 | $24.00 | $26.54 | $24.00 | $26.54 | 219 |
| 6/8/2026 | $25.00 | $25.00 | $25.00 | $25.00 | - |
| 6/5/2026 | $25.59 | $25.59 | $23.60 | $25.00 | 2,297 |
| 6/4/2026 | $25.60 | $25.60 | $24.36 | $25.00 | 850 |
| 6/3/2026 | $26.64 | $26.64 | $25.60 | $25.83 | 151 |
| 6/2/2026 | $26.33 | $26.33 | $24.11 | $25.84 | 286 |
| 6/1/2026 | $24.50 | $26.86 | $24.00 | $26.40 | 320 |
| 5/29/2026 | $25.93 | $25.93 | $24.50 | $25.92 | 180 |
| 5/27/2026 | $25.55 | $25.98 | $24.76 | $25.93 | 150 |
| 5/26/2026 | $26.20 | $26.20 | $25.98 | $25.99 | 1,362 |
| 5/25/2026 | $26.40 | $26.40 | $24.90 | $26.20 | 58 |
| 5/22/2026 | $24.50 | $27.14 | $24.50 | $24.74 | 744 |
| 5/21/2026 | $25.00 | $26.90 | $25.00 | $25.25 | 2,480 |
| 5/20/2026 | $25.01 | $26.40 | $25.01 | $25.40 | 1,598 |
| 5/19/2026 | $25.24 | $26.40 | $25.24 | $26.40 | 193 |
| 5/18/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 5/15/2026 | $27.99 | $27.99 | $25.13 | $26.70 | 699 |
| 5/14/2026 | $27.40 | $27.40 | $26.00 | $26.99 | 209 |
| 5/13/2026 | $26.84 | $26.84 | $26.00 | $26.83 | 349 |
| 5/12/2026 | $25.99 | $27.55 | $25.51 | $26.96 | 2,429 |
| 5/11/2026 | $25.42 | $27.74 | $25.41 | $26.25 | 751 |
| 5/8/2026 | $26.27 | $26.27 | $25.28 | $26.25 | 182 |
| 5/7/2026 | $25.18 | $26.40 | $25.18 | $26.38 | 200 |
| 5/6/2026 | $25.86 | $25.86 | $25.00 | $25.01 | 2,730 |