EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 555.20
-9.00 (-1.60%)
Last updated: Jan 6, 2026, 8:01 AM CET
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | -2.79% | - |
| Jan 8, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | -1.11% | - |
| Jan 7, 2026 | 558.20 | 558.20 | 558.20 | 558.20 | 558.20 | 0.54% | - |
| Jan 6, 2026 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | -1.60% | - |
| Jan 5, 2026 | 545.00 | 564.20 | 545.00 | 564.20 | 564.20 | 4.02% | 33 |
| Jan 2, 2026 | 522.00 | 542.40 | 522.00 | 542.40 | 542.40 | 3.08% | 42 |
| Dec 30, 2025 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | -0.45% | - |
| Dec 29, 2025 | 528.60 | 528.60 | 528.60 | 528.60 | 528.60 | 0.65% | - |
| Dec 23, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | 0.73% | - |
| Dec 22, 2025 | 521.40 | 521.40 | 521.40 | 521.40 | 521.40 | -0.50% | - |
| Dec 19, 2025 | 520.60 | 524.00 | 520.60 | 524.00 | 524.00 | 3.52% | 2 |
| Dec 18, 2025 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | -4.67% | - |
| Dec 17, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 1.10% | - |
| Dec 16, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | -2.20% | - |
| Dec 15, 2025 | 531.00 | 537.00 | 531.00 | 537.00 | 537.00 | -0.92% | 9 |
| Dec 12, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 2.81% | - |
| Dec 11, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | -2.41% | - |
| Dec 10, 2025 | 533.20 | 540.20 | 533.20 | 540.20 | 540.20 | 0.60% | 4 |
| Dec 9, 2025 | 538.20 | 538.20 | 537.00 | 537.00 | 537.00 | -0.19% | 5 |
| Dec 8, 2025 | 533.40 | 538.00 | 533.40 | 538.00 | 538.00 | -0.96% | 19 |
| Dec 5, 2025 | 543.20 | 543.20 | 543.20 | 543.20 | 543.20 | 2.49% | 50 |
| Dec 4, 2025 | 522.80 | 530.00 | 522.80 | 530.00 | 530.00 | 1.92% | 22 |
| Dec 3, 2025 | 519.40 | 525.20 | 519.40 | 520.00 | 520.00 | -0.12% | 7 |
| Dec 2, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | -1.77% | - |
| Dec 1, 2025 | 523.40 | 530.00 | 523.40 | 530.00 | 530.00 | 0.80% | 41 |
| Nov 28, 2025 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 0.31% | - |
| Nov 27, 2025 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | 0.19% | - |
| Nov 26, 2025 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | 0.46% | - |
| Nov 25, 2025 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | 2.97% | - |
| Nov 24, 2025 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | 0.36% | - |
| Nov 21, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -5.94% | - |
| Nov 20, 2025 | 532.20 | 535.80 | 532.20 | 535.80 | 535.80 | 1.32% | 3 |
| Nov 19, 2025 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | -0.23% | 5 |
| Nov 18, 2025 | 521.60 | 530.00 | 521.60 | 530.00 | 530.00 | -0.93% | 2 |
| Nov 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.56% | - |
| Nov 14, 2025 | 528.60 | 538.00 | 528.60 | 538.00 | 538.00 | 1.20% | 30 |
| Nov 13, 2025 | 553.60 | 553.60 | 531.60 | 531.60 | 531.60 | -3.84% | 27 |
| Nov 12, 2025 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | -2.98% | - |
| Nov 11, 2025 | 565.60 | 569.80 | 565.60 | 569.80 | 569.80 | 0.89% | 10 |
| Nov 10, 2025 | 564.60 | 564.80 | 564.60 | 564.80 | 564.80 | -0.14% | 18 |
| Nov 7, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | -0.84% | - |
| Nov 6, 2025 | 582.80 | 584.20 | 570.40 | 570.40 | 570.40 | 0.67% | 39 |
| Nov 5, 2025 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | -1.63% | - |
| Nov 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -1.27% | - |
| Nov 3, 2025 | 589.00 | 589.00 | 583.40 | 583.40 | 583.40 | 3.48% | 22 |
| Oct 31, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | -15.90% | - |
| Oct 30, 2025 | 670.40 | 670.40 | 670.40 | 670.40 | 670.40 | 0.63% | - |
| Oct 29, 2025 | 642.80 | 666.20 | 642.80 | 666.20 | 666.20 | 2.40% | 32 |
| Oct 28, 2025 | 643.20 | 650.60 | 643.20 | 650.60 | 650.60 | -0.06% | 3 |
| Oct 27, 2025 | 652.00 | 662.00 | 651.00 | 651.00 | 651.00 | 5.51% | 37 |