Emera Incorporated (FRA:C61)
Germany · Delayed Price · Currency is EUR 40.47
+0.12 (0.30%)
At close: Jul 30, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | - | 1.28% | - |
| Jul 30, 2025 | 40.22 | 40.47 | 40.22 | 40.47 | - | 0.30% | 72 |
| Jul 29, 2025 | 39.85 | 40.35 | 39.85 | 40.35 | - | 1.59% | 29 |
| Jul 28, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | - | 0.53% | 3 |
| Jul 25, 2025 | 39.56 | 39.56 | 39.51 | 39.51 | - | 0.15% | 3 |
| Jul 24, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | - | -0.93% | - |
| Jul 23, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | 1.07% | 897 |
| Jul 22, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 0.66% | 897 |
| Jul 21, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | - | 1.06% | 897 |
| Jul 18, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | -0.62% | 897 |
| Jul 17, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | - | -0.26% | 897 |
| Jul 16, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | 0.23% | 897 |
| Jul 15, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | -0.56% | 897 |
| Jul 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | 0.59% | 897 |
| Jul 11, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | - | 0.67% | 897 |
| Jul 10, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | - | 0.16% | 897 |
| Jul 9, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | - | -0.15% | - |
| Jul 8, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | - | 0.34% | 897 |
| Jul 7, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | - | 0.16% | 897 |
| Jul 4, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | - | 0.55% | 897 |
| Jul 3, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | - | -1.72% | 897 |
| Jul 2, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | 0.52% | - |
| Jul 1, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | - | 0.70% | - |
| Jun 30, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | - | 0.84% | - |
| Jun 27, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | - | 0.08% | 897 |
| Jun 26, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | - | -0.70% | - |
| Jun 25, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | - | -0.75% | - |
| Jun 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | 1.10% | - |
| Jun 23, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | -1.11% | 897 |
| Jun 20, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | 0.18% | 897 |
| Jun 19, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | - | -0.39% | - |
| Jun 18, 2025 | 38.96 | 38.96 | 38.81 | 38.81 | - | -0.49% | 897 |
| Jun 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 0.05% | 1,600 |
| Jun 16, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | 1.59% | - |
| Jun 13, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | -0.08% | 1,600 |
| Jun 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -0.80% | - |
| Jun 11, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | - | -1.12% | - |
| Jun 10, 2025 | 38.56 | 39.15 | 38.56 | 39.15 | - | 1.53% | 1,600 |
| Jun 9, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | - | -1.20% | - |
| Jun 6, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | - | -1.11% | 200 |
| Jun 5, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | - | -0.70% | 200 |
| Jun 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | - | 0.23% | 200 |
| Jun 3, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | -1.29% | 200 |
| Jun 2, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | - | 1.01% | 200 |
| May 30, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | - | -1.27% | 200 |
| May 29, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | - | 0.95% | - |
| May 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | - | 0.40% | - |
| May 27, 2025 | 39.42 | 39.75 | 39.42 | 39.75 | - | 0.45% | 200 |
| May 26, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | 1.51% | - |
| May 23, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | -0.86% | 14 |