Emera Incorporated (FRA:C61)
Germany · Delayed Price · Currency is EUR 39.52
-0.34 (-0.85%)
Last updated: Sep 9, 2025, 8:01 AM CET
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | - | -0.85% | - |
| Sep 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | -0.92% | 10 |
| Sep 5, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | - | 0.20% | 10 |
| Sep 4, 2025 | 40.33 | 40.33 | 40.15 | 40.15 | - | -0.82% | 10 |
| Sep 3, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | - | -0.12% | 200 |
| Sep 2, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | - | 0.10% | 200 |
| Sep 1, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | - | 0.42% | 200 |
| Aug 29, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | - | -0.86% | 200 |
| Aug 28, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | - | -0.44% | 200 |
| Aug 27, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | - | 0.22% | 200 |
| Aug 26, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | - | -0.12% | - |
| Aug 25, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | - | -1.45% | - |
| Aug 22, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | - | 1.07% | 200 |
| Aug 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | - | 0.54% | 200 |
| Aug 20, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | - | -0.15% | 200 |
| Aug 19, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | - | 0.05% | 200 |
| Aug 18, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | - | -0.02% | 200 |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1.77% | 200 |
| Aug 14, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | - | -0.72% | 200 |
| Aug 13, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | - | -1.56% | 200 |
| Aug 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | - | -1.32% | 200 |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | - | 1.00% | 200 |
| Aug 8, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | - | 2.01% | 200 |
| Aug 7, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | - | -0.44% | 200 |
| Aug 6, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | - | -0.71% | 200 |
| Aug 5, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | - | -0.29% | 200 |
| Aug 4, 2025 | 40.37 | 40.94 | 40.37 | 40.94 | - | 1.14% | 200 |
| Aug 1, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | - | -1.24% | 72 |
| 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% | - |