Stock Charts

Market Type

EMTL.N0000 - EMTEL LTD

Prices between 09/12/2024 and 05/12/2025
Trading Date Price Volume
2025-12-05 23.00 8,074
2025-12-04 23.10 5,260
2025-12-03 23.10 5,400
2025-12-02 23.00 8,200
2025-12-01 22.80 100,150
2025-11-28 22.90 4,100
2025-11-27 22.90 86,100
2025-11-26 22.95 5,300
2025-11-25 22.95 1,708
2025-11-24 22.85 31,700
2025-11-21 22.90 45,650
2025-11-20 22.90 100
2025-11-19 22.85 2,700
2025-11-18 22.80 1,316
2025-11-14 22.80 5,300
2025-11-13 22.85 200
2025-11-12 22.50 161,600
2025-11-11 22.95 3,002
2025-11-10 22.95 3,002
2025-11-07 23.00 17,227
2025-11-06 22.75 161,500
2025-11-05 23.00 173
2025-11-04 23.00 44,869
2025-11-03 23.00 29,000
2025-10-31 23.00 1,195
2025-10-30 22.25 74,800
2025-10-29 22.10 17,914
2025-10-28 22.10 5,300
2025-10-27 22.05 300
2025-10-24 22.00 100
2025-10-23 21.95 10,718
2025-10-22 21.90 8,040
2025-10-21 21.85 100
2025-10-17 21.75 13,792
2025-10-16 22.10 133
2025-10-14 22.10 2,327
2025-10-13 22.15 1,608
2025-10-10 22.50 173
2025-10-09 22.50 532
2025-10-08 22.55 10,928
2025-10-07 22.55 100
2025-10-06 22.50 700
2025-10-03 22.45 608
2025-10-02 22.45 10,208
2025-10-01 22.40 1,900
2025-09-30 22.50 537,700
2025-09-29 22.45 39,900
2025-09-26 22.40 300
2025-09-25 22.25 422,500
2025-09-24 22.15 13,624
2025-09-23 22.00 100
2025-09-22 21.75 100,028
2025-09-19 23.00 1,800
2025-09-18 23.00 1,009
2025-09-17 23.00 2,500
2025-09-16 21.95 33,908
2025-09-15 21.70 38,020
2025-09-12 21.60 3,900
2025-09-11 21.55 15,900
2025-09-10 21.45 3,800
2025-09-09 21.25 35,200
2025-09-08 21.20 19,100
2025-09-05 21.20 238,900
2025-09-04 21.15 23,808
2025-09-03 21.10 500
2025-09-02 21.10 1,573,500
2025-09-01 21.20 14,300
2025-08-29 21.15 19,100
2025-08-27 21.10 52,700
2025-08-26 21.20 708
2025-08-25 21.20 2,600
2025-08-22 21.20 42,800
2025-08-21 21.15 100
2025-08-20 21.15 100
2025-08-19 21.00 94,400
2025-08-18 21.10 3,000
2025-08-15 21.10 4,803
2025-08-14 21.00 290,205
2025-08-13 21.25 110,300
2025-08-12 20.80 1,008
2025-08-11 20.70 10,000
2025-08-08 20.70 22,200
2025-08-07 20.30 12,400
2025-08-06 20.30 900
2025-08-05 20.30 1,008
2025-08-04 20.45 100
2025-08-01 20.45 200
2025-07-31 20.45 8,700
2025-07-30 20.55 3,300
2025-07-29 20.50 100
2025-07-28 20.30 31,100
2025-07-25 20.00 19,100
2025-07-24 20.00 5,100
2025-07-23 20.00 14,708
2025-07-22 20.00 1,200
2025-07-21 20.00 226,300
2025-07-18 20.50 6,023
2025-07-17 20.55 200
2025-07-16 20.55 1,500
2025-07-15 20.55 1,000
2025-07-14 20.55 75,708
2025-07-11 20.85 182
2025-07-10 20.85 100
2025-07-09 20.85 5,100
2025-07-08 20.85 130,708
2025-07-07 21.00 1,300
2025-07-04 21.00 14,516
2025-07-03 20.95 100
2025-07-02 20.90 3,800
2025-07-01 20.85 6,100
2025-06-30 20.80 1,300
2025-06-27 20.90 100
2025-06-26 21.00 103,300
2025-06-25 20.95 488
2025-06-24 20.95 2,492
2025-06-23 20.95 5,232
2025-06-20 20.85 100
2025-06-19 20.80 200
2025-06-18 20.50 1,400
2025-06-17 20.50 1,508
2025-06-16 20.95 1,400
2025-06-13 20.90 210
2025-06-12 20.90 1,338
2025-06-11 20.95 706
2025-06-10 20.90 26,060
2025-06-09 20.85 500
2025-06-06 20.90 429
2025-06-05 20.90 160
2025-06-04 20.95 275
2025-06-03 20.95 3,600
2025-06-02 21.00 3,515
2025-05-30 21.35 16,500
2025-05-29 21.40 325
2025-05-28 21.35 100
2025-05-27 21.35 15,700
2025-05-26 21.35 2,800
2025-05-23 21.35 920
2025-05-22 21.35 17,800
2025-05-21 21.45 1,700
2025-05-20 21.45 1,064
2025-05-19 21.45 2,724
2025-05-16 21.45 700
2025-05-15 21.45 700
2025-05-14 20.50 20,100
2025-05-13 21.00 1,710
2025-05-12 21.00 47,478
2025-05-09 21.00 30,700
2025-05-08 20.25 6,608
2025-05-07 20.15 5,200
2025-05-06 20.20 8,400
2025-05-05 20.20 14,500
2025-05-02 20.25 6,600
2025-04-30 20.50 500
2025-04-29 20.50 300
2025-04-25 20.50 4,000
2025-04-24 20.90 308
2025-04-23 20.90 200
2025-04-22 21.00 100
2025-04-21 21.00 200
2025-04-18 21.00 300
2025-04-17 21.00 10,000
2025-04-16 20.50 300
2025-04-15 20.50 600
2025-04-14 20.50 3,500
2025-04-11 20.40 600
2025-04-10 20.40 3,600
2025-04-09 20.40 3,600
2025-04-08 20.50 3,828
2025-04-07 20.50 2,440
2025-04-04 21.50 30
2025-04-03 21.50 2,100
2025-04-02 21.50 500
2025-03-31 21.50 5,900
2025-03-28 21.75 8,703
2025-03-27 20.90 8,093
2025-03-26 20.35 1,808
2025-03-25 20.35 4,300
2025-03-24 19.90 6,100
2025-03-21 19.90 7,200
2025-03-20 19.90 6,538
2025-03-19 20.30 450
2025-03-18 20.35 259
2025-03-17 20.10 4,310
2025-03-14 20.55 4,800
2025-03-13 20.60 12,408
2025-03-11 20.65 30,600
2025-03-10 20.70 3,400
2025-03-07 20.70 400
2025-03-06 20.75 15,444
2025-03-05 20.80 6,813
2025-03-04 20.85 1,700
2025-03-03 20.90 3,000
2025-02-28 20.95 1,400
2025-02-25 20.95 200
2025-02-24 20.95 800
2025-02-21 20.95 4,500
2025-02-20 21.00 100
2025-02-19 20.90 300
2025-02-18 21.00 163
2025-02-17 21.00 7,217
2025-02-14 21.00 2,108
2025-02-13 21.00 18,200
2025-02-12 21.00 600
2025-02-10 21.00 1,700
2025-02-07 20.90 3,350
2025-02-06 20.60 5,220
2025-02-05 20.85 1,437
2025-02-04 20.90 3,447
2025-02-03 20.95 51,863
2025-01-30 21.25 13,700
2025-01-30 21.10 2,699
2025-01-28 21.35 0
2025-01-27 21.35 4,800
2025-01-24 21.35 2,200
2025-01-23 21.35 16,400
2025-01-22 21.50 8,100
2025-01-21 21.60 35,100
2025-01-20 21.65 700
2025-01-17 21.65 320
2025-01-16 21.75 3,313
2025-01-15 21.75 3,313
2025-01-14 21.70 271,753
2025-01-13 21.70 122
2025-01-10 21.70 1,800
2025-01-09 21.65 99,600
2025-01-08 21.65 7,016
2025-01-07 21.65 600
2025-01-06 21.70 1,600
2025-01-03 21.70 995
2024-12-31 21.80 0
2024-12-30 21.80 3,600
2024-12-27 21.80 220
2024-12-26 21.80 24,235
2024-12-24 21.75 2,600
2024-12-23 21.75 3,000
2024-12-20 21.85 300
2024-12-19 21.85 490
2024-12-18 21.80 12,250
2024-12-17 21.80 2,265
2024-12-16 21.90 8,530
2024-12-13 22.20 4,320
2024-12-12 22.90 245
2024-12-11 22.90 5,582
2024-12-10 22.90 6,494
2024-12-09 22.90 2,995