Emera Incorporated (FRA:C61)
Germany · Delayed Price · Currency is EUR 43.03
-0.47 (-1.08%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:C61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 43.07 | 43.50 | 43.07 | 43.50 | 43.50 | 2.16% | 45 |
| Aug 24, 2026 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | -3.88% | - |
| Aug 21, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.25% | - |
| Aug 20, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.27% | - |
| Aug 19, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.77% | - |
| Aug 18, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.72% | - |
| Aug 17, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.23% | - |
| Aug 14, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.75% | - |
| Aug 13, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.27% | - |
| Aug 12, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.84% | - |
| Aug 11, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.16% | - |
| Aug 10, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.37% | - |
| Aug 7, 2026 | 44.58 | 44.60 | 43.72 | 43.72 | 43.72 | -2.02% | 500 |
| Aug 6, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -1.70% | - |
| Aug 5, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.90% | - |
| Aug 4, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.17% | - |
| Aug 3, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.49% | - |
| Jul 31, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.18% | - |
| Jul 30, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.66 | -1.03% | - |
| Jul 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.14 | -0.13% | - |
| Jul 28, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.20 | -1.63% | - |
| Jul 27, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 47.98 | 0.79% | - |
| Jul 24, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 47.61 | 1.48% | - |
| Jul 23, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 46.91 | 1.17% | - |
| Jul 22, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.37 | -1.51% | - |
| Jul 21, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.08 | -0.79% | - |
| Jul 20, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.46 | 1.35% | - |
| Jul 17, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 46.82 | 0.57% | - |
| Jul 16, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.56 | -0.57% | - |
| Jul 15, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 46.82 | 0.32% | - |
| Jul 14, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.68 | 1.42% | - |
| Jul 13, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.02 | 0.30% | - |
| Jul 10, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 45.88 | -0.41% | - |
| Jul 9, 2026 | 46.84 | 46.84 | 46.52 | 46.52 | 46.07 | 0.19% | 100 |
| Jul 8, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 45.98 | 1.86% | - |
| Jul 7, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.14 | -1.60% | - |
| Jul 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 45.87 | -0.64% | - |
| Jul 3, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.17 | 2.01% | - |
| Jul 2, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.26 | -0.61% | - |
| Jul 1, 2026 | 46.09 | 46.45 | 45.98 | 45.98 | 45.54 | -1.35% | 1,830 |
| Jun 30, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.16 | -1.25% | - |
| Jun 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.75 | 1.48% | - |
| Jun 26, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.06 | 0.32% | - |
| Jun 25, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 45.91 | 1.05% | - |
| Jun 24, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.44 | 1.77% | - |
| Jun 23, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 44.65 | 0.36% | - |
| Jun 22, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.49 | -0.16% | - |
| Jun 19, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.56 | -0.13% | - |
| Jun 18, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.62 | -0.20% | - |
| Jun 17, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 44.70 | -0.68% | - |