EMCOR Group, Inc. (BIT:1EME)
Italy · Delayed Price · Currency is EUR 656.60
0.00 (0.00%)
At close: Sep 24, 2026
BIT:1EME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 660.80 | 660.80 | 660.80 | 660.80 | 660.80 | 0.64% | - |
| Sep 24, 2026 | 666.80 | 666.80 | 666.80 | 656.60 | 656.60 | -1.41% | 10 |
| Sep 23, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.91% | - |
| Sep 22, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.33% | - |
| Sep 21, 2026 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | 2.54% | - |
| Sep 18, 2026 | 645.80 | 645.80 | 645.80 | 645.80 | 645.80 | 1.00% | - |
| Sep 17, 2026 | 644.60 | 644.60 | 644.60 | 639.40 | 639.40 | -1.14% | 3 |
| Sep 16, 2026 | 648.40 | 648.40 | 648.00 | 646.80 | 646.80 | 0.22% | 2 |
| Sep 15, 2026 | 667.60 | 667.60 | 667.60 | 645.40 | 645.40 | -0.59% | 2 |
| Sep 14, 2026 | 649.20 | 649.20 | 649.20 | 649.20 | 649.20 | -3.48% | - |
| Sep 11, 2026 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 4.09% | - |
| Sep 10, 2026 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | -0.68% | - |
| Sep 9, 2026 | 669.00 | 669.00 | 668.60 | 650.60 | 650.60 | -1.96% | 9 |
| Sep 8, 2026 | 660.00 | 660.00 | 660.00 | 663.60 | 663.60 | -1.63% | 1 |
| Sep 7, 2026 | 681.60 | 681.60 | 681.60 | 674.60 | 674.60 | 4.95% | 1 |
| Sep 4, 2026 | 642.80 | 642.80 | 642.80 | 642.80 | 642.80 | 0.37% | - |
| Sep 3, 2026 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | 1.94% | - |
| Sep 2, 2026 | 628.20 | 628.20 | 628.20 | 628.20 | 628.20 | -0.76% | - |
| Sep 1, 2026 | 630.80 | 630.80 | 630.80 | 633.00 | 633.00 | -0.35% | 3 |
| Aug 31, 2026 | 635.20 | 635.20 | 635.20 | 635.20 | 635.20 | -2.79% | - |
| Aug 28, 2026 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | -1.15% | - |
| Aug 27, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 1.35% | - |
| Aug 26, 2026 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | 0.68% | - |
| Aug 25, 2026 | 647.80 | 647.80 | 647.80 | 647.80 | 647.80 | -0.86% | - |
| Aug 24, 2026 | 655.00 | 655.00 | 655.00 | 653.40 | 653.40 | -2.33% | 23 |
| Aug 21, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -1.47% | - |
| Aug 20, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | -1.71% | - |
| Aug 19, 2026 | 685.00 | 685.00 | 685.00 | 690.80 | 690.80 | -3.00% | 100 |
| Aug 18, 2026 | 712.20 | 712.20 | 712.20 | 712.20 | 712.20 | -3.13% | - |
| Aug 17, 2026 | 735.20 | 735.20 | 735.20 | 735.20 | 735.20 | 0.05% | - |
| Aug 14, 2026 | 734.80 | 734.80 | 734.80 | 734.80 | 734.80 | 1.38% | - |
| Aug 13, 2026 | 724.80 | 724.80 | 724.80 | 724.80 | 724.80 | 0.28% | - |
| Aug 12, 2026 | 722.80 | 722.80 | 722.80 | 722.80 | 722.80 | 2.99% | - |
| Aug 11, 2026 | 701.80 | 701.80 | 701.80 | 701.80 | 701.80 | -1.29% | - |
| Aug 10, 2026 | 713.20 | 713.20 | 713.20 | 711.00 | 711.00 | -0.11% | 1 |
| Aug 7, 2026 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | -0.22% | - |
| Aug 6, 2026 | 713.40 | 713.40 | 713.40 | 713.40 | 713.40 | 0.42% | - |
| Aug 5, 2026 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | -0.03% | - |
| Aug 4, 2026 | 710.60 | 710.60 | 710.60 | 710.60 | 710.60 | 0.82% | - |
| Aug 3, 2026 | 705.00 | 705.00 | 705.00 | 704.80 | 704.80 | 0.40% | 2 |
| Jul 31, 2026 | 698.40 | 698.40 | 698.40 | 702.00 | 702.00 | 3.24% | 2 |
| Jul 30, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 14.06% | - |
| Jul 29, 2026 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | -3.34% | - |
| Jul 28, 2026 | 646.00 | 646.00 | 645.20 | 616.80 | 616.80 | -3.56% | 45 |
| Jul 27, 2026 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | -3.96% | - |
| Jul 24, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | -0.18% | - |
| Jul 23, 2026 | 667.20 | 667.20 | 667.20 | 667.20 | 667.20 | 0.18% | - |
| Jul 22, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.21% | - |
| Jul 21, 2026 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 1.84% | - |
| Jul 20, 2026 | 652.60 | 652.60 | 652.60 | 652.60 | 652.60 | 1.62% | - |