Financial News
Eml Payments Ltd (OP: EMCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 12,000 | +0.06(+9.26%) |
| Feb 28, 2024 | 0.5640 | 0.6115 | 0.5640 | 0.6100 | 231,200 | +0.04(+7.02%) |
| Feb 27, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,000 | -0.09(-13.64%) |
| Feb 16, 2024 | 0.6600 | 0 | -0.01(-1.49%) | |||
| Feb 15, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 18,500 | +0.09(+14.53%) |
| Feb 12, 2024 | 0.5850 | 0 | +0.00(+0.60%) | |||
| Feb 09, 2024 | 0.5815 | 0.5815 | 0.5700 | 0.5815 | 22,000 | -0.04(-6.21%) |
| Feb 01, 2024 | 0.6200 | 0 | +0.05(+8.77%) | |||
| Jan 29, 2024 | 0.5700 | 0 | -0.06(-9.19%) | |||
| Jan 22, 2024 | 0.6277 | 0 | -0.06(-9.03%) | |||
| Jan 19, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10,000 | +0.06(+9.09%) |
| Jan 18, 2024 | 0.6249 | 0.6334 | 0.6100 | 0.6325 | 154,200 | +0.12(+24.63%) |
| Jan 17, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 7,800 | -0.01(-1.82%) |
| Jan 16, 2024 | 0.5169 | 0.5169 | 0.5169 | 0.5169 | 24,423 | -0.01(-1.79%) |
| Jan 12, 2024 | 0.5263 | 0.5263 | 0.5263 | 0.5263 | 2,500 | -0.00(-0.70%) |
| Jan 11, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 60,000 | -0.02(-3.64%) |
| Jan 08, 2024 | 0.5500 | 0 | -0.01(-1.49%) | |||
| Jan 04, 2024 | 0.5583 | 0 | +0.02(+4.36%) | |||
| Jan 03, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,000 | -0.02(-2.73%) |
| Jan 02, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,000 | -0.01(-2.55%) |
| Dec 27, 2023 | 0.5644 | 0 | +0.01(+0.89%) | |||
| Dec 20, 2023 | 0.5594 | 0 | -0.01(-1.86%) | |||
| Dec 05, 2023 | 0.5700 | 0 | -0.01(-0.87%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
