EMQQ Emerging Markets Internet & Ecommerce UCITS ETF - EMQP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	818.7	823	823	829.7	813.25	9,020
February 19, 2026	825.6	827.4	827.4	830.19	821.6	1,143
February 18, 2026	810.79	820.4	820.4	820.4	810.3	2,384
February 17, 2026	811.9	812	812	812	805.6	1,641
February 16, 2026	812.5	806.1	806.1	812.5	804.64	1,705
February 13, 2026	810.94	807.9	807.9	811.1	798.6	27,932
February 12, 2026	827.15	813.85	813.85	831.8	813.52	3,937
February 11, 2026	838.8	831.3	831.3	838.8	828.4	12,598
February 10, 2026	834.45	837.4	837.4	839.87	834	406
February 09, 2026	832.13	832.3	832.3	836.96	826.5	2,691
February 06, 2026	820.6	828.95	828.95	829.4	820.6	1,962
February 05, 2026	832.5	829.7	829.7	840	824.91	3,721
February 04, 2026	835.62	829.6	829.6	838.69	819.79	15,336
February 03, 2026	852.28	843.6	843.6	855.1	843.6	4,476
February 02, 2026	846.24	859.7	859.7	859.87	839.66	12,869
January 30, 2026	860.7	858.8	858.8	871.69	858.8	6,233
January 29, 2026	886.7	869.65	869.65	887.85	867.1	3,799
January 28, 2026	888.7	881.95	881.95	890.27	881.95	7,143
January 27, 2026	875.5	874.4	874.4	882.5	872	4,894
January 26, 2026	870.6	874.6	874.6	876.6	868.6	500
January 23, 2026	884.5	877.9	877.9	884.9	877.8	2,840
January 22, 2026	877.01	889.5	889.5	891.1	876.36	2,401
January 21, 2026	870.6	876.5	876.5	882.3	870.4	2,172
January 20, 2026	864.2	870.2	870.2	870.2	857.3	14,416
January 19, 2026	877.1	873.25	873.25	877.39	870.78	4,725
January 16, 2026	892.8	882.6	882.6	892.8	880	1,673
January 15, 2026	893.9	897.8	897.8	899.1	891.4	5,549
January 14, 2026	904.6	896.5	896.5	909.1	894.31	20,749
January 13, 2026	909.2	906.6	906.6	914.4	902.69	5,783
January 12, 2026	911.49	915.55	915.55	916.6	910.49	8,511
January 09, 2026	908.1	907.95	908.06	914.8	905.5	3,567
January 08, 2026	907.4	907.3	907.3	911.5	906.35	1,882
January 07, 2026	915.38	913.3	913.3	919.23	909.07	5,028
January 06, 2026	916.05	929.75	929.75	931.51	913.6	5,596
January 05, 2026	901.53	909.5	909.5	911.4	898.6	9,187
January 02, 2026	893.3	895.05	895.05	903.6	892.77	4,393
December 31, 2025	883.4	881.4	881.4	885	879.7	4,153
December 30, 2025	881.86	885.2	885.2	888.5	881.7	3,919
December 29, 2025	884.1	876.2	876.2	887.4	876.2	2,562
December 24, 2025	884.5	875.3	875.3	884.9	874.9	404
December 23, 2025	878.2	873.3	873.3	880.39	872.5	1,624
December 22, 2025	873.7	876.2	876.2	885.3	873.7	1,896
December 19, 2025	876.3	884.65	884.65	884.65	876.3	1,776
December 18, 2025	869.16	874.35	874.35	874.35	865.8	423
December 17, 2025	878.9	863	863	878.9	859.38	1,294
December 16, 2025	878.2	863.1	863.1	878.2	862.7	8,054
December 15, 2025	895.1	889.35	889.35	895.82	884.3	5,649
December 12, 2025	899.91	891.6	891.6	903.41	891.2	2,708
December 11, 2025	885	890.8	890.8	890.8	885	3,215
December 10, 2025	896.2	892.35	892.35	898.1	888.96	5,622
December 09, 2025	896.1	896.8	896.8	899.7	894.2	8,575
December 08, 2025	907.1	900.25	900.25	907.7	898.8	14,558
December 05, 2025	914.7	913.55	913.55	918	911.6	2,720
December 04, 2025	908.7	906.4	906.4	913.5	901.34	2,441
December 03, 2025	916.1	907.2	907.2	916.1	906.2	18,619
December 02, 2025	919.9	921.4	921.4	925.4	918.07	3,245
December 01, 2025	922	926.3	926.3	926.7	918.7	12,746
November 28, 2025	922	922.35	922.35	927.4	916.51	485
November 27, 2025	913.4	913.3	913.3	915.4	913.2	2,928
November 26, 2025	923.9	922.4	922.4	926.3	922.16	5,514

EMQQ Emerging Markets Internet & Ecommerce UCITS ETF (EMQP.L) LSE