Emmerson Resources Limited (FRA:42E)
Germany · Delayed Price · Currency is EUR 0.1740
-0.0060 (-3.33%)
At close: Jun 5, 2026
FRA:42E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.33% | - |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | - |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.65% | - |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.30% | - |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | 201,000 |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.74% | - |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.60% | - |
| May 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | - |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.31% | - |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.73% | - |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.96% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.20% | - |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.04% | - |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | - |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.46% | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.27% | - |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.34% | - |
| Apr 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.60% | - |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.74% | - |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | - |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.77% | - |