Emera Incorporated (FRA:C61)
Germany · Delayed Price · Currency is EUR 47.92
+0.64 (1.35%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:C61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.35% | - |
| Jul 17, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.57% | - |
| Jul 16, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.57% | - |
| Jul 15, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.32% | - |
| Jul 14, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.42% | - |
| Jul 13, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.30% | - |
| Jul 10, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.41% | - |
| Jul 9, 2026 | 46.84 | 46.84 | 46.52 | 46.52 | 46.52 | 0.19% | 100 |
| Jul 8, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 1.86% | - |
| Jul 7, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -1.60% | - |
| Jul 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.64% | - |
| Jul 3, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 2.01% | - |
| Jul 2, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.61% | - |
| Jul 1, 2026 | 46.09 | 46.45 | 45.98 | 45.98 | 45.98 | -1.35% | 1,830 |
| Jun 30, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.25% | - |
| Jun 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.48% | - |
| Jun 26, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.32% | - |
| Jun 25, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.05% | - |
| Jun 24, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.77% | - |
| Jun 23, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.36% | - |
| Jun 22, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.16% | - |
| Jun 19, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.13% | - |
| Jun 18, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.20% | - |
| Jun 17, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.68% | - |
| Jun 16, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.50% | - |
| Jun 15, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.81% | - |
| Jun 12, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.82% | - |
| Jun 11, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 1.55% | - |
| Jun 10, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.81% | - |
| Jun 9, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.93% | - |
| Jun 8, 2026 | 44.62 | 45.06 | 44.62 | 45.06 | 45.06 | 2.11% | 6 |
| Jun 5, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 1.10% | - |
| Jun 4, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.80% | 25 |
| Jun 3, 2026 | 43.88 | 44.00 | 43.88 | 44.00 | 44.00 | 1.41% | 25 |
| Jun 2, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -2.91% | - |
| Jun 1, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.97% | - |
| May 29, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.55% | - |
| May 28, 2026 | 45.95 | 45.95 | 45.84 | 45.84 | 45.84 | 0.50% | 75 |
| May 27, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.15% | - |
| May 26, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.72% | - |
| May 25, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.92% | - |
| May 22, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.16% | - |
| May 21, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.16% | - |
| May 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.63% | - |
| May 19, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.50% | - |
| May 18, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.50% | - |
| May 15, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.07% | - |
| May 14, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.63% | - |
| May 13, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.52% | - |
| May 12, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.14% | - |