Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Emeis Sa (0NEX) Share Price

Intraday
Historical

Price	€10.005 on 20-10-2026 at 18:25:08
Change	€0.09 0.91%
Buy	€10.41
Sell	€9.60

Last Trade:	Unknown 1.00 at €9.98
Day's Volume:	262
Last Close:	€10.005
Open:	€10.00
ISIN:	FR001400NLM4

Day's Range	€9.50 - €10.0075
52wk Range:	€9.445 - €15.945
Market Capitalisation:	€1.61b
VWAP:	€9.894771
Shares in Issue:	160.95m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Emeis Sa (0NEX) Latest Trades
Unknown*	1	€9.98	OTC Trade	15:21:27 - 20-Oct-26
Unknown*	1	€9.935	OTC Trade	15:14:00 - 20-Oct-26
Unknown*	1	€9.925	OTC Trade	15:13:51 - 20-Oct-26
Unknown*	1	€9.94	OTC Trade	15:13:39 - 20-Oct-26
Unknown*	1	€9.93	OTC Trade	15:01:39 - 20-Oct-26
Buy*	214	€9.885	SI Trade	14:52:53 - 20-Oct-26
Unknown*	1	€9.88	OTC Trade	13:30:56 - 20-Oct-26
Unknown*	5	€9.82	OTC Trade	13:29:46 - 20-Oct-26
Unknown*	1	€9.82	OTC Trade	13:28:00 - 20-Oct-26
Unknown*	1	€9.82	OTC Trade	13:26:30 - 20-Oct-26

See more Emeis Sa trades

Emeis Sa (0NEX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	10.00	10.0075	9.50	10.005	262
19th Oct 2026 (Mon)	10.23	10.31	9.72	9.915	1,339
16th Oct 2026 (Fri)	10.24	10.44	9.82	10.44	562
15th Oct 2026 (Thu)	10.1175	10.1675	9.615	10.1375	39
14th Oct 2026 (Wed)	10.1075	10.22	9.605	10.1025	175
13th Oct 2026 (Tue)	10.04	10.1125	9.54	10.1125	135
12th Oct 2026 (Mon)	10.1275	10.1775	9.625	9.9325	139
9th Oct 2026 (Fri)	9.9375	10.0775	9.445	10.0775	450
8th Oct 2026 (Thu)	10.20	10.2025	9.5925	9.845	370
7th Oct 2026 (Wed)	10.1175	10.31	9.615	10.31	2,102
6th Oct 2026 (Tue)	10.1075	10.225	9.605	10.085	37,031
5th Oct 2026 (Mon)	9.985	10.055	9.49	10.05	761
2nd Oct 2026 (Fri)	10.2675	10.31	9.755	10.055	744
1st Oct 2026 (Thu)	10.775	10.805	10.0925	10.3825	4,959
30th Sep 2026 (Wed)	10.865	10.97	10.40	10.97	2,439
29th Sep 2026 (Tue)	11.005	11.16	10.54	10.90	546
28th Sep 2026 (Mon)	11.27	11.555	10.79	11.12	0
25th Sep 2026 (Fri)	11.585	11.695	11.01	11.28	30
24th Sep 2026 (Thu)	12.06	12.115	11.46	11.61	401
23rd Sep 2026 (Wed)	11.965	12.04	11.37	12.04	2,276
22nd Sep 2026 (Tue)	12.20	12.25	11.59	11.885	1,924
21st Sep 2026 (Mon)	12.00	12.245	11.40	12.245	4,934

See more Emeis Sa price history

Date	Source	Headline
Emeis Sa (0NEX) Regulatory News
4th Apr 2018 4:58 pm	GNW	Orpea SA: Post Stabilisation Notice
4th Apr 2018 3:55 pm	RNS	Post Stabilisation Notice
1st Mar 2018 10:04 am	GNW	Orpea SA: Pre Stabilisation Notice

See more Emeis Sa regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69