EMVC.L(EMVC.L)
EMVC.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $53.50 | $55.00 | $52.00 | $53.50 | 23,020 |
| 8/13/2026 | $53.50 | $55.00 | $52.00 | $53.50 | 3,855 |
| 8/12/2026 | $55.00 | $55.00 | $52.78 | $53.50 | 17,017 |
| 8/11/2026 | $53.50 | $53.50 | $52.00 | $53.50 | 111 |
| 8/10/2026 | $53.50 | $55.00 | $52.99 | $53.50 | 7,121 |
| 8/7/2026 | $53.50 | $54.00 | $52.99 | $53.50 | 2,510 |
| 8/6/2026 | $53.50 | $53.50 | $53.50 | $53.50 | - |
| 8/5/2026 | $54.00 | $55.00 | $54.00 | $54.00 | 32,060 |
| 8/4/2026 | $53.50 | $54.00 | $53.50 | $54.00 | 14,064 |
| 8/3/2026 | $53.50 | $55.00 | $53.00 | $53.00 | 28,640 |
| 7/31/2026 | $53.50 | $55.00 | $53.50 | $53.50 | 21,959 |
| 7/30/2026 | $53.50 | $55.00 | $53.50 | $53.50 | 350 |
| 7/29/2026 | $53.50 | $53.50 | $52.00 | $53.50 | 1,666 |
| 7/28/2026 | $53.50 | $55.00 | $53.50 | $53.50 | 17 |
| 7/27/2026 | $53.50 | $55.00 | $53.50 | $53.50 | 9,942 |
| 7/24/2026 | $53.00 | $55.00 | $52.00 | $53.50 | 7,317 |
| 7/23/2026 | $53.00 | $54.00 | $53.00 | $53.00 | 57,971 |
| 7/22/2026 | $53.00 | $54.00 | $53.00 | $53.00 | 287 |
| 7/21/2026 | $54.00 | $54.00 | $52.66 | $53.00 | 12,654 |
| 7/20/2026 | $53.00 | $54.00 | $53.00 | $53.00 | 55,331 |
| 7/17/2026 | $54.00 | $54.00 | $52.00 | $53.00 | 65,270 |
| 7/16/2026 | $52.00 | $53.56 | $51.66 | $53.00 | 46,548 |
| 7/15/2026 | $52.50 | $53.40 | $51.99 | $52.50 | 5,856 |
| 7/14/2026 | $52.50 | $54.00 | $51.75 | $52.50 | 5,554 |
| 7/13/2026 | $54.00 | $54.00 | $51.25 | $52.50 | 153,005 |
| 7/10/2026 | $53.00 | $54.00 | $52.66 | $53.00 | 21,726 |
| 7/9/2026 | $53.50 | $55.00 | $52.65 | $53.00 | 21,665 |
| 7/8/2026 | $53.50 | $55.00 | $52.55 | $53.50 | 63,538 |
| 7/7/2026 | $52.00 | $54.00 | $51.50 | $53.50 | 36,795 |
| 7/6/2026 | $51.50 | $52.00 | $51.50 | $51.50 | 5,008 |
| 7/3/2026 | $51.50 | $52.00 | $51.40 | $51.50 | 37,961 |
| 7/2/2026 | $51.50 | $52.00 | $51.40 | $51.50 | 3,081 |
| 7/1/2026 | $51.50 | $52.00 | $51.00 | $51.50 | 112 |
| 6/30/2026 | $51.50 | $52.00 | $51.50 | $51.50 | 4 |
| 6/29/2026 | $51.50 | $51.50 | $51.50 | $51.50 | - |
| 6/26/2026 | $51.50 | $52.00 | $51.50 | $51.50 | 10,274 |
| 6/25/2026 | $51.50 | $51.50 | $51.50 | $51.50 | - |
| 6/24/2026 | $51.50 | $52.00 | $51.50 | $51.50 | 8,351 |
| 6/23/2026 | $51.50 | $51.50 | $51.50 | $51.50 | - |
| 6/22/2026 | $52.00 | $52.00 | $52.00 | $52.00 | - |
| 6/19/2026 | $52.00 | $52.95 | $52.00 | $52.00 | 3,000 |
| 6/18/2026 | $51.00 | $54.75 | $51.00 | $52.00 | 46,144 |
| 6/17/2026 | $49.00 | $52.00 | $48.00 | $51.00 | 44,115 |
| 6/16/2026 | $49.00 | $49.50 | $49.00 | $49.00 | 5,411 |
| 6/15/2026 | $48.50 | $51.00 | $48.00 | $49.00 | 5,994 |
| 6/12/2026 | $48.50 | $49.00 | $48.50 | $48.50 | 8,388 |
| 6/11/2026 | $48.50 | $49.00 | $48.50 | $48.50 | 3,150 |
| 6/10/2026 | $48.50 | $49.00 | $48.00 | $48.50 | 10,396 |
| 6/9/2026 | $48.50 | $49.00 | $48.50 | $48.50 | 4,073 |
| 6/8/2026 | $48.50 | $52.00 | $48.50 | $48.50 | 40,971 |
| 6/5/2026 | $48.50 | $49.00 | $48.50 | $48.50 | 2,410 |
| 6/4/2026 | $48.50 | $49.50 | $48.00 | $48.50 | 5,140 |
| 6/3/2026 | $49.00 | $49.00 | $48.00 | $48.50 | 33,557 |
| 6/2/2026 | $49.00 | $50.00 | $48.00 | $48.00 | 12,619 |
| 6/1/2026 | $50.00 | $50.85 | $49.00 | $49.00 | 21,318 |
| 5/29/2026 | $50.50 | $52.00 | $50.00 | $50.00 | 7,437 |
| 5/28/2026 | $50.50 | $50.50 | $50.50 | $50.50 | 4,074 |
| 5/27/2026 | $50.50 | $52.50 | $50.50 | $52.50 | 1,500 |
| 5/26/2026 | $46.50 | $52.50 | $46.50 | $50.50 | 35,775 |
| 5/22/2026 | $46.50 | $46.75 | $46.50 | $46.50 | 7,342 |
| 5/21/2026 | $46.50 | $49.00 | $45.00 | $45.00 | 61,128 |
| 5/20/2026 | $46.50 | $47.50 | $45.67 | $46.50 | 42,542 |
| 5/19/2026 | $48.00 | $49.00 | $46.50 | $46.50 | 142,467 |
| 5/18/2026 | $48.00 | $48.98 | $47.00 | $48.00 | 21,620 |