Emera Incorporated (FRA:C61)
Germany flag Germany · Delayed Price · Currency is EUR
42.32
+0.18 (0.43%)
Last updated: Oct 22, 2025, 8:02 AM CET

Emera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202542.4742.4742.4742.4742.470.35%70
Oct 22, 202542.3242.3242.3242.3242.320.43%70
Oct 21, 202542.1442.1442.1442.1442.14-0.33%70
Oct 20, 202542.1242.2842.1242.2842.281.59%70
Oct 17, 202541.6241.6241.6241.6241.620.24%50
Oct 16, 202541.5241.5241.5241.5241.520.31%50
Oct 15, 202541.3941.3941.3941.3941.39-1.50%50
Oct 14, 202542.0242.0242.0242.0242.02-0.40%50
Oct 13, 202542.1942.1942.1942.1942.192.30%50
Oct 10, 202541.2441.2441.2441.2441.240.17%50
Oct 9, 202541.1741.1741.1741.1741.17-1.06%50
Oct 8, 202541.2741.6141.2741.6141.611.59%50
Oct 7, 202540.9640.9640.9640.9640.960.59%15
Oct 6, 202540.7240.7240.7240.7240.72-0.22%15
Oct 3, 202540.8140.8140.8140.8140.810.89%15
Oct 2, 202540.4540.4540.4540.4540.45-0.47%15
Oct 1, 202540.6440.6440.6440.6440.640.99%-
Sep 30, 202540.2440.2440.2440.2440.24-0.52%40
Sep 29, 202540.1040.4540.1040.4540.451.13%15
Sep 26, 202540.0040.0040.0040.0040.000.81%-
Sep 25, 202539.6839.6839.6839.6839.680.53%-
Sep 24, 202539.4739.4739.4739.4739.47-0.25%-
Sep 23, 202539.3039.5739.3039.5739.570.94%8
Sep 22, 202539.2039.2039.2039.2039.201.08%10
Sep 19, 202538.7838.7838.7838.7838.78-0.84%10
Sep 18, 202539.1139.1139.1139.1139.110.44%10
Sep 17, 202538.9438.9438.9438.9438.94-1.77%10
Sep 16, 202539.6439.6439.6439.6439.64-0.35%10
Sep 15, 202539.7839.7839.7839.7839.780.68%10
Sep 12, 202539.5139.5139.5139.5139.51-0.20%10
Sep 11, 202539.5939.5939.5939.5939.59-0.58%10
Sep 10, 202539.8239.8239.8239.8239.820.76%10
Sep 9, 202539.5239.5239.5239.5239.52-0.85%10
Sep 8, 202539.8639.8639.8639.8639.86-0.92%10
Sep 5, 202540.2340.2340.2340.2340.230.20%10
Sep 4, 202540.3340.3340.1540.1540.15-0.82%10
Sep 3, 202540.4840.4840.4840.4840.48-0.12%200
Sep 2, 202540.5340.5340.5340.5340.530.10%200
Sep 1, 202540.4940.4940.4940.4940.490.42%200
Aug 29, 202540.3240.3240.3240.3240.32-0.86%200
Aug 28, 202540.6740.6740.6740.6740.67-0.44%200
Aug 27, 202540.8540.8540.8540.8540.850.22%200
Aug 26, 202540.7640.7640.7640.7640.76-0.12%200
Aug 25, 202540.8140.8140.8140.8140.81-1.45%200
Aug 22, 202541.4141.4141.4141.4141.411.07%200
Aug 21, 202540.9740.9740.9740.9740.970.54%200
Aug 20, 202540.7540.7540.7540.7540.75-0.15%200
Aug 19, 202540.8140.8140.8140.8140.810.05%200
Aug 18, 202540.7940.7940.7940.7940.79-0.02%200
Aug 15, 202540.8040.8040.8040.8040.801.77%200