EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 630.40
-24.00 (-3.67%)
At close: Mar 27, 2026
FRA:EM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | -3.67% | - |
| Mar 26, 2026 | 654.40 | 654.40 | 654.40 | 654.40 | 654.40 | -0.61% | - |
| Mar 25, 2026 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | 3.65% | - |
| Mar 24, 2026 | 636.80 | 636.80 | 635.20 | 635.20 | 635.20 | -2.58% | 4 |
| Mar 23, 2026 | 613.80 | 656.20 | 613.80 | 652.00 | 652.00 | 0.77% | 119 |
| Mar 20, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 1.00% | - |
| Mar 19, 2026 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | -0.37% | - |
| Mar 18, 2026 | 632.40 | 643.00 | 632.40 | 643.00 | 643.00 | 2.91% | 2 |
| Mar 17, 2026 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | 0.22% | - |
| Mar 16, 2026 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | 1.53% | - |
| Mar 13, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -1.29% | - |
| Mar 12, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.03% | 4 |
| Mar 11, 2026 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | 1.60% | - |
| Mar 10, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 2.34% | - |
| Mar 9, 2026 | 585.00 | 598.00 | 585.00 | 598.00 | 598.00 | -3.67% | 12 |
| Mar 6, 2026 | 618.00 | 620.80 | 618.00 | 620.80 | 620.80 | -0.89% | 5 |
| Mar 5, 2026 | 634.20 | 634.20 | 626.40 | 626.40 | 626.40 | - | 1 |
| Mar 4, 2026 | 626.40 | 626.40 | 626.40 | 626.40 | 626.40 | 1.06% | - |
| Mar 3, 2026 | 619.80 | 619.80 | 619.80 | 619.80 | 619.80 | 2.45% | - |
| Mar 2, 2026 | 603.20 | 605.00 | 603.20 | 605.00 | 605.00 | -3.35% | 74 |
| Feb 27, 2026 | 626.40 | 634.00 | 626.00 | 626.00 | 626.00 | -8.88% | 17 |
| Feb 26, 2026 | 671.60 | 687.00 | 671.60 | 687.00 | 687.00 | -0.72% | 40 |
| Feb 25, 2026 | 682.00 | 692.00 | 682.00 | 692.00 | 692.00 | 1.26% | 5 |
| Feb 24, 2026 | 683.40 | 683.40 | 683.40 | 683.40 | 683.40 | 0.56% | - |
| Feb 23, 2026 | 678.60 | 679.60 | 678.60 | 679.60 | 679.60 | -0.82% | 17 |
| 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% | - |