EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 604.80
-0.60 (-0.10%)
At close: Jan 30, 2026
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 543.20 | 543.20 | 543.20 | 543.20 | 542.87 | 2.49% | 50 |
| Dec 4, 2025 | 522.80 | 530.00 | 522.80 | 530.00 | 529.68 | 1.92% | 22 |
| Dec 3, 2025 | 519.40 | 525.20 | 519.40 | 520.00 | 519.68 | -0.12% | 7 |
| Dec 2, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 520.28 | -1.77% | - |
| Dec 1, 2025 | 523.40 | 530.00 | 523.40 | 530.00 | 529.68 | 0.80% | 41 |
| Nov 28, 2025 | 525.80 | 525.80 | 525.80 | 525.80 | 525.48 | 0.31% | - |
| Nov 27, 2025 | 524.20 | 524.20 | 524.20 | 524.20 | 523.88 | 0.19% | - |
| Nov 26, 2025 | 523.20 | 523.20 | 523.20 | 523.20 | 522.88 | 0.46% | - |
| Nov 25, 2025 | 520.80 | 520.80 | 520.80 | 520.80 | 520.48 | 2.97% | - |
| Nov 24, 2025 | 505.80 | 505.80 | 505.80 | 505.80 | 505.49 | 0.36% | - |
| Nov 21, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 503.69 | -5.94% | - |
| Nov 20, 2025 | 532.20 | 535.80 | 532.20 | 535.80 | 535.47 | 1.32% | 3 |
| Nov 19, 2025 | 528.80 | 528.80 | 528.80 | 528.80 | 528.48 | -0.23% | 5 |
| Nov 18, 2025 | 521.60 | 530.00 | 521.60 | 530.00 | 529.68 | -0.93% | 2 |
| Nov 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 534.67 | -0.56% | - |