Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMEQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 24.7613 | 0.46 | 1.89% | 24.80 | 24.81 | 24.7613 | 3,406 |
| Jan 02 2025 | 24.302 | -0.05 | -0.22% | 24.42 | 24.42 | 24.28 | 503 |
| Dec 31 2024 | 24.3558 | -0.09 | -0.36% | 24.46 | 24.46 | 24.3558 | 100 |
| Dec 30 2024 | 24.445 | -0.18 | -0.72% | 24.37 | 24.52 | 24.37 | 4,642 |
| Dec 27 2024 | 24.6223 | -0.10 | -0.41% | 24.60 | 24.65 | 24.59 | 997 |
| Dec 26 2024 | 24.7234 | -0.07 | -0.29% | 24.76 | 24.78 | 24.66 | 2,638 |
| Dec 24 2024 | 24.7941 | -0.02 | -0.06% | 24.75 | 24.7941 | 24.7241 | 3,144 |
| Dec 23 2024 | 24.8102 | 0.02 | 0.08% | 24.72 | 24.8102 | 24.69 | 5,222 |
| Dec 20 2024 | 24.79 | 0.07 | 0.27% | 24.79 | 24.79 | 24.79 | 125 |
| Dec 19 2024 | 24.7232 | 0.08 | 0.31% | 24.91 | 24.91 | 24.7232 | 2,154 |
| Dec 18 2024 | 24.6466 | -0.74 | -2.90% | 25.17 | 25.17 | 24.6466 | 235 |
| Dec 17 2024 | 25.3831 | 0.07 | 0.29% | 25.42 | 25.42 | 25.3831 | 149 |
| Dec 16 2024 | 25.31 | -0.18 | -0.73% | 25.44 | 25.51 | 25.31 | 719 |
| Dec 13 2024 | 25.4949 | 0.11 | 0.43% | 25.5017 | 25.55 | 25.4949 | 1,439 |
| Dec 12 2024 | 25.3847 | -0.12 | -0.47% | 25.51 | 25.51 | 25.33 | 1,360 |
| Dec 11 2024 | 25.5055 | 0.20 | 0.78% | 25.41 | 25.5055 | 25.41 | 221 |
| Dec 10 2024 | 25.307 | -0.55 | -2.14% | 25.5299 | 25.5299 | 25.307 | 2,688 |
| Dec 09 2024 | 25.8593 | 0.54 | 2.13% | 26.01 | 26.01 | 25.8593 | 153 |
| Dec 06 2024 | 25.32 | -0.16 | -0.61% | 25.49 | 25.49 | 25.32 | 897 |
| Dec 05 2024 | 25.475 | 0.24 | 0.93% | 25.50 | 25.50 | 25.421 | 1,924 |
| Dec 04 2024 | 25.24 | 0.17 | 0.67% | 25.24 | 25.24 | 25.24 | 0 |
| Dec 03 2024 | 25.0716 | 0.01 | 0.05% | 24.79 | 25.0716 | 24.7899 | 792 |
| Dec 02 2024 | 25.0583 | 0.10 | 0.40% | 25.09 | 25.09 | 25.01 | 1,156 |
| Nov 29 2024 | 24.958 | -0.15 | -0.59% | 24.74 | 24.958 | 24.74 | 1 |
| Nov 27 2024 | 25.105 | -0.14 | -0.54% | 25.19 | 25.19 | 25.105 | 650 |
| Nov 26 2024 | 25.2416 | -0.19 | -0.73% | 25.31 | 25.31 | 25.18 | 4,504 |
| Nov 25 2024 | 25.4275 | 0.04 | 0.17% | 25.44 | 25.44 | 25.4275 | 175 |
| Nov 22 2024 | 25.3845 | 0.21 | 0.85% | 25.36 | 25.40 | 25.3429 | 3,108 |
| Nov 21 2024 | 25.17 | -0.04 | -0.17% | 25.17 | 25.17 | 25.17 | 55 |
| Nov 20 2024 | 25.2118 | -0.08 | -0.30% | 25.11 | 25.2118 | 25.11 | 202 |
| Nov 19 2024 | 25.2879 | 0.01 | 0.02% | 25.175 | 25.32 | 25.175 | 73,583 |
| Nov 18 2024 | 25.2822 | 0.20 | 0.81% | 25.2822 | 25.2822 | 25.2822 | 0 |
| Nov 15 2024 | 25.0787 | 0.09 | 0.35% | 25.05 | 25.0787 | 25.03 | 2,000 |
| Nov 14 2024 | 24.992 | -0.32 | -1.25% | 25.10 | 25.14 | 24.992 | 739 |
| Nov 13 2024 | 25.3089 | -0.24 | -0.92% | 25.3089 | 25.3089 | 25.3089 | 0 |
| Nov 12 2024 | 25.5449 | -0.57 | -2.19% | 25.66 | 25.66 | 25.5285 | 793 |
| Nov 11 2024 | 26.1172 | -0.46 | -1.74% | 26.1477 | 26.1477 | 26.1172 | 681 |
| Nov 08 2024 | 26.5789 | -0.67 | -2.44% | 26.68 | 26.6801 | 26.5235 | 1,895 |
| Nov 07 2024 | 27.245 | 0.76 | 2.87% | 27.25 | 27.25 | 27.16 | 987 |
| Nov 06 2024 | 26.4845 | -0.21 | -0.77% | 26.1633 | 26.4845 | 26.1633 | 1,150 |
| Nov 05 2024 | 26.6912 | 0.36 | 1.35% | 26.7399 | 26.74 | 26.6912 | 5,580 |
| Nov 04 2024 | 26.3359 | 0.23 | 0.88% | 26.53 | 26.53 | 26.3359 | 173 |
| Nov 01 2024 | 26.1066 | 0.06 | 0.22% | 26.30 | 26.32 | 26.1066 | 198,061 |
| Oct 31 2024 | 26.0489 | -0.37 | -1.40% | 26.0489 | 26.0489 | 26.0489 | 0 |
| Oct 30 2024 | 26.42 | -0.27 | -1.02% | 26.42 | 26.42 | 26.42 | 6 |
| Oct 29 2024 | 26.6934 | -0.20 | -0.76% | 26.6934 | 26.6934 | 26.6934 | 0 |
| Oct 28 2024 | 26.8981 | -0.07 | -0.25% | 26.8981 | 26.8981 | 26.8981 | 4 |
| Oct 25 2024 | 26.9656 | 0.08 | 0.31% | 27.04 | 27.04 | 26.9656 | 184 |
| Oct 24 2024 | 26.8819 | -0.06 | -0.22% | 26.8819 | 26.8819 | 26.8819 | 3 |
| Oct 23 2024 | 26.9419 | -0.08 | -0.28% | 26.94 | 26.9419 | 26.8699 | 700 |
| Oct 22 2024 | 27.0188 | -0.07 | -0.25% | 27.03 | 27.03 | 27.0188 | 1,153 |
| Oct 21 2024 | 27.0859 | -0.19 | -0.68% | 27.12 | 27.12 | 27.03 | 3,806 |
| Oct 18 2024 | 27.2718 | 0.08 | 0.28% | 27.35 | 27.35 | 27.2718 | 3,016 |
| Oct 17 2024 | 27.1945 | 0.22 | 0.80% | 27.16 | 27.2399 | 27.16 | 1,562 |
| Oct 16 2024 | 26.9786 | 0.29 | 1.07% | 26.99 | 27.01 | 26.9786 | 503 |
| Oct 15 2024 | 26.6923 | -0.75 | -2.73% | 27.04 | 27.04 | 26.6923 | 1,200 |
| Oct 14 2024 | 27.442 | -0.14 | -0.51% | 27.43 | 27.442 | 27.43 | 272 |
| Oct 11 2024 | 27.5834 | 0.19 | 0.70% | 27.30 | 27.66 | 27.30 | 2,284 |
| Oct 10 2024 | 27.3911 | 0.18 | 0.66% | 27.46 | 27.46 | 27.3911 | 314 |
| Oct 09 2024 | 27.2122 | -0.13 | -0.47% | 27.15 | 27.2122 | 27.12 | 1,915 |
| Oct 08 2024 | 27.3419 | -0.39 | -1.42% | 27.29 | 27.3419 | 27.26 | 401 |
| Oct 07 2024 | 27.7353 | 0.16 | 0.57% | 27.83 | 27.83 | 27.63 | 1,002 |
