FRA, EK4 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, EK4: Emak S.p.A

28 Aug 2025

LAST: 0.9140	CHANGE: 0.00	OPEN: 0.9140	HIGH: 0.9140	ASK: 0.0000	VOLUME: 5.3K
LAST: 0.9140	CHG(%): 0.11	PREV: 0.9150	LOW: 0.9140	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.9140	0.9140	0.9140	0.9140	5.3K
27 Aug 25	0.9150	0.9150	0.9150	0.9150	5.3K
26 Aug 25	0.9140	0.9140	0.9140	0.9140	5.3K
25 Aug 25	0.8990	0.9900	0.8990	0.9900	5.3K
22 Aug 25	0.8810	0.8810	0.8810	0.8810	173
21 Aug 25	0.8960	0.8960	0.8960	0.8960	173
20 Aug 25	0.8700	0.8700	0.8700	0.8700	173
19 Aug 25	0.8900	0.8900	0.8900	0.8900	173
18 Aug 25	0.8750	0.8750	0.8750	0.8750	173
15 Aug 25	0.8750	0.8750	0.8750	0.8750	173

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.92
MA10:	0.90
MA20:	0.87
MA50:	0.84
MA100:	0.81
MA200:	0.83
STO9:	36.67
STO14:	52.50
RSI14:	61.14
WPR14:	-47.50
MTM14:	0.06
ROC14:	0.07
ATR:	0.03
Week High:	0.99
Week Low:	0.88
Month High:	0.99
Month Low:	0.79
Year High:	1.01
Year Low:	0.65
Volatility:	32.02

RECENT DIVIDENDS

Date	Amount
02 Jun 2025	$0.03
03 Jun 2024	$0.05
05 Jun 2023	$0.07
06 Jun 2022	$0.08
07 Jun 2021	$0.05
03 Jun 2019	$0.05