Societatea Comerciala Ema S.A. (EPN) Price History

Daily open, high, low, close and volume for Societatea Comerciala Ema S.A. (EPN) from 2025-10-09 to 2026-10-08, newest first.

‹ EPN price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	0
2026-10-07	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	0
2026-10-06	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	0
2026-10-05	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	1
2026-10-02	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	1
2026-10-01	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	1
2026-09-30	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-09-29	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-09-28	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-09-25	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-09-24	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-09-23	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-09-22	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-09-21	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-09-18	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-09-17	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-09-16	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-09-15	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-09-14	RON 0.6800	RON 0.6900	RON 0.6800	RON 0.6900	2,015
2026-09-11	RON 0.6800	RON 0.6800	RON 0.6800	RON 0.6800	1
2026-09-10	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	0
2026-09-09	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	0
2026-09-08	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	0
2026-09-07	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	0
2026-09-04	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	0
2026-09-03	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	293
2026-09-02	RON 0.6750	RON 0.6750	RON 0.6750	RON 0.6750	1
2026-09-01	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	0
2026-08-31	RON 0.6900	RON 0.6900	RON 0.6900	RON 0.6900	1
2026-08-28	RON 0.6950	RON 0.6950	RON 0.6950	RON 0.6950	0
2026-08-27	RON 0.6950	RON 0.6950	RON 0.6950	RON 0.6950	0
2026-08-26	RON 0.6950	RON 0.6950	RON 0.6950	RON 0.6950	0
2026-08-25	RON 0.6950	RON 0.6950	RON 0.6950	RON 0.6950	1
2026-08-24	RON 0.7000	RON 0.7000	RON 0.5550	RON 0.5550	1,037
2026-08-21	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	0
2026-08-20	RON 0.5550	RON 0.5550	RON 0.5550	RON 0.5550	499
2026-08-19	RON 0.5000	RON 0.5550	RON 0.4280	RON 0.5550	938
2026-08-18	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-08-17	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-14	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-13	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-12	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-08-11	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-10	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-08-07	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-06	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-05	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-04	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-08-03	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-31	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-30	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-29	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-28	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-27	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-07-24	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-23	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-22	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-07-21	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-20	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-17	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-16	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-15	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-07-14	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-13	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-10	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-09	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-08	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-07-07	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	734
2026-07-06	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	5
2026-07-03	RON 0.5550	RON 0.5550	RON 0.4280	RON 0.4280	2
2026-07-02	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	0
2026-07-01	RON 0.4280	RON 0.4280	RON 0.4280	RON 0.4280	1
2026-06-30	RON 0.3300	RON 0.3300	RON 0.3300	RON 0.3300	0
2026-06-29	RON 0.3300	RON 0.3300	RON 0.3300	RON 0.3300	13
2026-06-26	RON 0.3300	RON 0.3300	RON 0.3300	RON 0.3300	1
2026-06-25	RON 0.4400	RON 0.4400	RON 0.4400	RON 0.4400	0
2026-06-24	RON 0.4400	RON 0.4400	RON 0.4400	RON 0.4400	0
2026-06-23	RON 0.4400	RON 0.4400	RON 0.4400	RON 0.4400	1,634
2026-06-22	RON 0.4500	RON 0.4500	RON 0.4500	RON 0.4500	1,003
2026-06-19	RON 0.4500	RON 0.4500	RON 0.4500	RON 0.4500	0
2026-06-18	RON 0.4500	RON 0.4500	RON 0.4500	RON 0.4500	0
2026-06-17	RON 0.4500	RON 0.4500	RON 0.4500	RON 0.4500	1
2026-06-16	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-15	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-12	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-11	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-10	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-09	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-08	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-05	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-04	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-03	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-06-02	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	0
2026-05-29	RON 0.5700	RON 0.5700	RON 0.5700	RON 0.5700	10
2026-05-28	RON 0.4400	RON 0.4400	RON 0.4400	RON 0.4400	0
2026-05-27	RON 0.4400	RON 0.4400	RON 0.4400	RON 0.4400	0
2026-05-26	RON 0.4400	RON 0.4400	RON 0.4400	RON 0.4400	0
2026-05-25	RON 0.4700	RON 0.4700	RON 0.4400	RON 0.4400	111
2026-05-22	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	0
2026-05-21	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	0
2026-05-20	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	0
2026-05-19	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	9
2026-05-18	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	0
2026-05-15	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	90
2026-05-14	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	0
2026-05-13	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	470
2026-05-12	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	0
2026-05-11	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	1,000
2026-05-08	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	98
2026-05-07	RON 0.4700	RON 0.4700	RON 0.4700	RON 0.4700	530
2026-05-06	RON 0.6300	RON 0.6300	RON 0.6300	RON 0.6300	0
2026-05-05	RON 0.6300	RON 0.6300	RON 0.6300	RON 0.6300	0
2026-05-04	RON 0.6300	RON 0.6300	RON 0.6300	RON 0.6300	0
2026-04-30	RON 0.6300	RON 0.6300	RON 0.6300	RON 0.6300	0
2026-04-29	RON 0.6300	RON 0.6300	RON 0.6300	RON 0.6300	1
2026-04-28	RON 0.4900	RON 0.4900	RON 0.4900	RON 0.4900	0
2026-04-27	RON 0.4900	RON 0.4900	RON 0.4900	RON 0.4900	0
2026-04-24	RON 0.4900	RON 0.4900	RON 0.4900	RON 0.4900	0
2026-04-23	RON 0.4900	RON 0.4900	RON 0.4900	RON 0.4900	0
2026-04-22	RON 0.4920	RON 0.4920	RON 0.4900	RON 0.4900	321
2026-04-21	RON 0.7000	RON 0.7000	RON 0.7000	RON 0.7000	564
2026-04-20	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	0
2026-04-17	RON 0.8400	RON 0.8400	RON 0.8400	RON 0.8400	90
2026-04-16	RON 0.8900	RON 0.8900	RON 0.8900	RON 0.8900	0
2026-04-15	RON 0.4900	RON 0.8900	RON 0.4900	RON 0.8900	585
2026-04-14	RON 0.9500	RON 0.9500	RON 0.7000	RON 0.7000	653
2026-04-09	RON 0.9500	RON 0.9500	RON 0.9500	RON 0.9500	0
2026-04-08	RON 0.9500	RON 0.9500	RON 0.9500	RON 0.9500	0
2026-04-07	RON 0.9500	RON 0.9500	RON 0.9500	RON 0.9500	0
2026-04-06	RON 0.9500	RON 0.9500	RON 0.9500	RON 0.9500	390
2026-04-03	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2026-04-02	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2026-04-01	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2026-03-31	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	313
2026-03-30	RON 0.8950	RON 0.8950	RON 0.8750	RON 0.8750	2,060
2026-03-27	RON 1.03	RON 1.25	RON 1.03	RON 1.25	1,820
2026-03-26	RON 1.46	RON 1.88	RON 1.45	RON 1.46	4,217
2026-03-25	RON 1.45	RON 1.45	RON 1.42	RON 1.45	4,932
2026-03-24	RON 1.15	RON 1.15	RON 1.12	RON 1.12	2,904
2026-03-23	RON 0.8900	RON 0.8900	RON 0.8900	RON 0.8900	837
2026-03-20	RON 0.6850	RON 0.6850	RON 0.6850	RON 0.6850	153
2026-03-19	RON 0.5300	RON 0.5300	RON 0.5300	RON 0.5300	327
2026-03-18	RON 0.4080	RON 0.4080	RON 0.4080	RON 0.4080	69
2026-03-17	RON 0.3140	RON 0.3140	RON 0.3140	RON 0.3140	1
2026-03-16	RON 0.2420	RON 0.2420	RON 0.2420	RON 0.2420	1
2026-03-13	RON 0.1870	RON 0.1870	RON 0.1870	RON 0.1870	1
2026-03-12	RON 1.69	RON 1.69	RON 1.69	RON 1.69	1,108
2026-03-11	RON 1.04	RON 1.30	RON 1.01	RON 1.30	1,136
2026-03-10	RON 1.00	RON 1.00	RON 1.00	RON 1.00	448
2026-03-09	RON 1.00	RON 1.00	RON 1.00	RON 1.00	0
2026-03-06	RON 1.00	RON 1.00	RON 1.00	RON 1.00	1
2026-03-05	RON 0.8000	RON 0.8000	RON 0.8000	RON 0.8000	0
2026-03-04	RON 1.28	RON 1.28	RON 0.8000	RON 0.8000	1,348
2026-03-03	RON 0.9850	RON 0.9850	RON 0.9850	RON 0.9850	0
2026-03-02	RON 1.25	RON 1.25	RON 0.9850	RON 0.9850	872
2026-02-27	RON 1.37	RON 1.37	RON 1.37	RON 1.37	918
2026-02-26	RON 1.93	RON 1.93	RON 1.93	RON 1.93	1
2026-02-25	RON 1.90	RON 1.90	RON 1.90	RON 1.90	261
2026-02-24	RON 1.91	RON 1.91	RON 1.91	RON 1.91	0
2026-02-23	RON 1.91	RON 1.91	RON 1.91	RON 1.91	0
2026-02-20	RON 1.91	RON 1.91	RON 1.91	RON 1.91	1
2026-02-19	RON 1.90	RON 1.90	RON 1.90	RON 1.90	0
2026-02-18	RON 1.90	RON 1.90	RON 1.90	RON 1.90	1
2026-02-17	RON 1.92	RON 1.92	RON 1.92	RON 1.92	0
2026-02-16	RON 1.92	RON 1.92	RON 1.92	RON 1.92	0
2026-02-13	RON 1.92	RON 1.92	RON 1.92	RON 1.92	0
2026-02-12	RON 1.92	RON 1.92	RON 1.92	RON 1.92	0
2026-02-11	RON 1.92	RON 1.92	RON 1.92	RON 1.92	1
2026-02-10	RON 1.95	RON 1.95	RON 1.95	RON 1.95	1
2026-02-09	RON 1.50	RON 1.50	RON 1.50	RON 1.50	3
2026-02-06	RON 2.06	RON 2.08	RON 1.46	RON 1.98	3,854
2026-02-05	RON 2.26	RON 2.26	RON 2.08	RON 2.08	579
2026-02-04	RON 2.96	RON 2.96	RON 2.96	RON 2.96	0
2026-02-03	RON 2.96	RON 2.96	RON 2.96	RON 2.96	0
2026-02-02	RON 2.96	RON 2.96	RON 2.96	RON 2.96	0
2026-01-30	RON 2.24	RON 2.96	RON 2.24	RON 2.96	6
2026-01-29	RON 3.18	RON 3.18	RON 3.18	RON 3.18	0
2026-01-28	RON 3.18	RON 3.18	RON 3.18	RON 3.18	0
2026-01-27	RON 3.18	RON 3.18	RON 3.18	RON 3.18	0
2026-01-26	RON 3.18	RON 3.18	RON 3.18	RON 3.18	1
2026-01-23	RON 3.20	RON 3.20	RON 3.20	RON 3.20	1
2026-01-22	RON 3.20	RON 3.20	RON 3.20	RON 3.20	0
2026-01-21	RON 3.30	RON 3.30	RON 3.20	RON 3.20	98
2026-01-20	RON 3.20	RON 3.36	RON 3.20	RON 3.20	1,158
2026-01-19	RON 2.00	RON 2.60	RON 2.00	RON 2.60	4,707
2026-01-16	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-01-15	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1
2026-01-14	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1
2026-01-13	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-01-12	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1
2026-01-09	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-01-08	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2026-01-05	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-30	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1
2025-12-29	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-23	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-22	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-19	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1
2025-12-18	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-17	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-16	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-15	RON 2.00	RON 2.00	RON 2.00	RON 2.00	1
2025-12-12	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-11	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-10	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-09	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-08	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-05	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-04	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-03	RON 2.00	RON 2.00	RON 2.00	RON 2.00	0
2025-12-02	RON 2.00	RON 2.00	RON 2.00	RON 2.00	3
2025-11-28	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-27	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-26	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-25	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-24	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-21	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-20	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-19	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-18	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-17	RON 2.20	RON 2.20	RON 2.20	RON 2.20	0
2025-11-14	RON 1.30	RON 2.20	RON 1.24	RON 2.20	2,199
2025-11-13	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2025-11-12	RON 1.76	RON 1.76	RON 1.76	RON 1.76	0
2025-11-11	RON 2.10	RON 2.10	RON 1.76	RON 1.76	2
2025-11-10	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2025-11-07	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2025-11-06	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2025-11-05	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2025-11-04	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2025-11-03	RON 2.50	RON 2.50	RON 1.77	RON 1.77	23
2025-10-31	RON 2.50	RON 2.50	RON 2.50	RON 2.50	965
2025-10-30	RON 2.20	RON 2.50	RON 2.20	RON 2.50	230,622
2025-10-29	RON 2.02	RON 2.02	RON 2.02	RON 2.02	1,191
2025-10-28	RON 1.56	RON 1.56	RON 1.56	RON 1.56	156
2025-10-27	RON 2.06	RON 2.06	RON 1.20	RON 1.20	202
2025-10-24	RON 1.60	RON 1.60	RON 1.60	RON 1.60	2
2025-10-23	RON 2.08	RON 2.08	RON 2.00	RON 2.00	1,914
2025-10-22	RON 2.08	RON 2.08	RON 2.08	RON 2.08	0
2025-10-21	RON 2.40	RON 2.40	RON 2.08	RON 2.08	216,587
2025-10-20	RON 2.42	RON 2.42	RON 2.42	RON 2.42	20
2025-10-17	RON 2.42	RON 2.42	RON 2.42	RON 2.42	0
2025-10-16	RON 2.42	RON 2.42	RON 2.42	RON 2.42	430
2025-10-15	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2025-10-14	RON 2.40	RON 2.40	RON 2.40	RON 2.40	0
2025-10-13	RON 2.40	RON 2.40	RON 2.40	RON 2.40	1,300
2025-10-10	RON 2.00	RON 2.18	RON 2.00	RON 2.18	107,251
2025-10-09	RON 1.69	RON 1.69	RON 1.69	RON 1.69	428