Empyrean Energy Plc - EME.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.07	0.07	0.07	0.08	0.07	20.74M
February 19, 2026	0.07	0.07	0.07	0.08	0.07	39.66M
February 18, 2026	0.07	0.07	0.07	0.08	0.07	64.1M
February 17, 2026	0.06	0.07	0.07	0.08	0.06	83.8M
February 16, 2026	0.08	0.07	0.07	0.08	0.06	137.33M
February 13, 2026	0.07	0.07	0.07	0.08	0.07	89.17M
February 12, 2026	0.07	0.07	0.07	0.08	0.07	92.45M
February 11, 2026	0.08	0.08	0.08	0.09	0.07	38.1M
February 10, 2026	0.08	0.08	0.08	0.09	0.07	70.64M
February 09, 2026	0.09	0.08	0.08	0.09	0.07	81.18M
February 06, 2026	0.07	0.09	0.09	0.1	0.07	174.98M
February 05, 2026	0.08	0.08	0.08	0.09	0.07	261.63M
February 04, 2026	0.09	0.08	0.08	0.09	0.08	350.34M
February 03, 2026	0.09	0.09	0.09	0.11	0.07	519.15M
February 02, 2026	0.1	0.09	0.09	0.13	0.08	931.29M
January 30, 2026	0.05	0.09	0.09	0.12	0.04	2.78B
January 29, 2026	0.04	0.04	0.04	0.04	0.03	37.12M
January 28, 2026	0.04	0.04	0.04	0.05	0.03	77.77M
January 27, 2026	0.05	0.04	0.04	0.05	0.04	14.45M
January 26, 2026	0.04	0.04	0.04	0.05	0.04	110.57M
January 23, 2026	0.04	0.04	0.04	0.04	0.04	6.19M
January 22, 2026	0.05	0.04	0.04	0.05	0.04	30.53M
January 21, 2026	0.04	0.04	0.04	0.05	0.04	38.45M
January 20, 2026	0.04	0.04	0.04	0.05	0.04	50.93M
January 19, 2026	0.04	0.04	0.04	0.05	0.04	63.85M
January 16, 2026	0.04	0.04	0.04	0.05	0.04	73.89M
January 15, 2026	0.04	0.04	0.04	0.05	0.04	9.35M
January 14, 2026	0.04	0.04	0.04	0.05	0.04	4.02M
January 13, 2026	0.04	0.04	0.04	0.05	0.04	33.81M
January 12, 2026	0.04	0.04	0.04	0.05	0.04	16.41M
January 09, 2026	0.04	0.04	0.04	0.05	0.04	16.4M
January 08, 2026	0.04	0.05	0.05	0.05	0.04	38.77M
January 07, 2026	0.04	0.04	0.04	0.05	0.04	118.37M
January 06, 2026	0.04	0.04	0.04	0.05	0.04	35.48M
January 05, 2026	0.04	0.04	0.04	0.05	0.04	47.34M
January 02, 2026	0.05	0.04	0.04	0.05	0.04	125.94M
December 31, 2025	0.04	0.05	0.05	0.06	0.03	265.78M
December 30, 2025	0.04	0.04	0.04	0.04	0.03	37.23M
December 29, 2025	0.04	0.04	0.04	0.04	0.03	10.03M
December 24, 2025	0.04	0.04	0.04	0.04	0.03	7.03M
December 23, 2025	0.04	0.04	0.04	0.04	0.03	15.63M
December 22, 2025	0.04	0.04	0.04	0.04	0.03	48.85M
December 19, 2025	0.04	0.04	0.04	0.04	0.03	168.53M
December 18, 2025	0.04	0.04	0.04	0.04	0.04	27.38M
December 17, 2025	0.04	0.04	0.04	0.04	0.03	57.24M
December 16, 2025	0.04	0.04	0.04	0.05	0.03	67.36M
December 15, 2025	0.04	0.04	0.04	0.05	0.03	61.97M
December 12, 2025	0.04	0.04	0.04	0.05	0.04	49.65M
December 11, 2025	0.04	0.04	0.04	0.05	0.03	82.89M
December 10, 2025	0.05	0.04	0.04	0.05	0.04	118.83M
December 09, 2025	0.05	0.05	0.05	0.05	0.03	246.92M
December 08, 2025	0.03	0.04	0.04	0.06	0.03	1.01B
December 05, 2025	0.03	0.03	0.03	0.03	0.02	128.96M
December 04, 2025	0.03	0.03	0.03	0.04	0.02	327.73M
December 03, 2025	0.03	0.03	0.03	0.04	0.03	114.05M
December 02, 2025	0.04	0.03	0.03	0.04	0.03	99.47M
December 01, 2025	0.04	0.04	0.04	0.04	0.03	97.33M
November 28, 2025	0.04	0.04	0.04	0.05	0.04	80.8M
November 27, 2025	0.04	0.04	0.04	0.05	0.04	66.62M
November 26, 2025	0.04	0.04	0.04	0.05	0.04	78.71M

Empyrean Energy Plc (EME.L) LSE