EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 685.20
+18.60 (2.79%)
At close: Feb 20, 2026
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 683.20 | 685.20 | 683.20 | 685.20 | 685.20 | 2.79% | 1 |
| Feb 19, 2026 | 662.00 | 666.60 | 662.00 | 666.60 | 666.60 | 0.18% | 25 |
| Feb 18, 2026 | 671.80 | 671.80 | 665.40 | 665.40 | 665.40 | -1.31% | 2 |
| Feb 17, 2026 | 674.20 | 674.20 | 674.20 | 674.20 | 674.20 | -1.43% | - |
| Feb 16, 2026 | 674.00 | 684.00 | 674.00 | 684.00 | 684.00 | 4.20% | 7 |
| Feb 13, 2026 | 656.40 | 656.40 | 656.40 | 656.40 | 656.40 | -0.58% | - |
| Feb 12, 2026 | 679.80 | 686.20 | 660.20 | 660.20 | 660.20 | -1.26% | 15 |
| Feb 11, 2026 | 652.00 | 668.60 | 652.00 | 668.60 | 668.60 | 1.95% | 46 |
| Feb 10, 2026 | 648.40 | 655.80 | 648.40 | 655.80 | 655.80 | 1.86% | 7 |
| Feb 9, 2026 | 641.00 | 643.80 | 641.00 | 643.80 | 643.80 | 2.19% | 4 |
| Feb 6, 2026 | 604.00 | 637.00 | 604.00 | 630.00 | 630.00 | 5.18% | 1,468 |
| Feb 5, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -0.47% | - |
| Feb 4, 2026 | 628.00 | 633.60 | 601.80 | 601.80 | 601.80 | -3.40% | 15 |
| Feb 3, 2026 | 618.60 | 623.00 | 617.20 | 623.00 | 623.00 | 4.36% | 7 |
| Feb 2, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -1.29% | - |
| Jan 30, 2026 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | -0.10% | - |
| Jan 29, 2026 | 605.40 | 605.40 | 605.40 | 605.40 | 605.40 | 1.20% | - |
| Jan 28, 2026 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 0.67% | - |
| Jan 27, 2026 | 595.40 | 598.40 | 594.20 | 594.20 | 594.20 | 1.57% | 3 |
| Jan 26, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.92% | 8 |
| Jan 23, 2026 | 597.00 | 602.60 | 597.00 | 602.60 | 602.60 | -0.26% | 1 |
| Jan 22, 2026 | 604.20 | 604.20 | 604.20 | 604.20 | 604.20 | 2.97% | - |
| Jan 21, 2026 | 586.80 | 586.80 | 586.80 | 586.80 | 586.80 | -1.25% | - |
| Jan 20, 2026 | 589.20 | 594.20 | 589.20 | 594.20 | 594.20 | 0.54% | 143 |
| Jan 19, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 0.17% | - |
| Jan 16, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 4.20% | - |
| Jan 15, 2026 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | -0.88% | - |
| Jan 14, 2026 | 571.20 | 571.20 | 571.20 | 571.20 | 571.20 | 1.42% | - |
| Jan 13, 2026 | 563.20 | 563.20 | 563.20 | 563.20 | 562.86 | 2.47% | - |
| Jan 12, 2026 | 548.00 | 549.60 | 548.00 | 549.60 | 549.26 | 2.42% | 6 |
| Jan 9, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.27 | -2.79% | - |
| Jan 8, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 551.66 | -1.11% | - |
| Jan 7, 2026 | 558.20 | 558.20 | 558.20 | 558.20 | 557.86 | 0.54% | - |
| Jan 6, 2026 | 555.20 | 555.20 | 555.20 | 555.20 | 554.86 | -1.60% | - |
| Jan 5, 2026 | 545.00 | 564.20 | 545.00 | 564.20 | 563.86 | 4.02% | 33 |
| Jan 2, 2026 | 522.00 | 542.40 | 522.00 | 542.40 | 542.07 | 3.08% | 42 |
| Dec 30, 2025 | 526.20 | 526.20 | 526.20 | 526.20 | 525.88 | -0.45% | - |
| Dec 29, 2025 | 528.60 | 528.60 | 528.60 | 528.60 | 528.28 | 0.65% | - |
| Dec 23, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 524.88 | 0.73% | - |
| Dec 22, 2025 | 521.40 | 521.40 | 521.40 | 521.40 | 521.08 | -0.50% | - |
| Dec 19, 2025 | 520.60 | 524.00 | 520.60 | 524.00 | 523.68 | 3.52% | 2 |
| Dec 18, 2025 | 506.20 | 506.20 | 506.20 | 506.20 | 505.89 | -4.67% | - |
| Dec 17, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 530.68 | 1.10% | - |
| Dec 16, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 524.88 | -2.20% | - |
| Dec 15, 2025 | 531.00 | 537.00 | 531.00 | 537.00 | 536.67 | -0.92% | 9 |
| Dec 12, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 541.67 | 2.81% | - |
| Dec 11, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 526.88 | -2.41% | - |
| Dec 10, 2025 | 533.20 | 540.20 | 533.20 | 540.20 | 539.87 | 0.60% | 4 |
| Dec 9, 2025 | 538.20 | 538.20 | 537.00 | 537.00 | 536.67 | -0.19% | 5 |
| Dec 8, 2025 | 533.40 | 538.00 | 533.40 | 538.00 | 537.67 | -0.96% | 19 |