EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 630.20
-21.80 (-3.34%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 650.40 | 653.40 | 650.40 | 652.00 | - | 1.12% | - |
| Aug 24, 2026 | 652.60 | 652.60 | 644.80 | 644.80 | 644.80 | -5.84% | 5 |
| Aug 21, 2026 | 664.00 | 684.80 | 664.00 | 684.80 | 684.80 | 0.44% | 33 |
| Aug 20, 2026 | 681.80 | 681.80 | 681.80 | 681.80 | 681.80 | -2.60% | - |
| Aug 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.11% | - |
| Aug 18, 2026 | 730.20 | 730.20 | 730.00 | 730.00 | 730.00 | 2.21% | 8 |
| Aug 17, 2026 | 714.20 | 714.20 | 714.20 | 714.20 | 714.20 | 0.45% | - |
| Aug 14, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -1.39% | - |
| Aug 13, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 2.82% | - |
| Aug 12, 2026 | 699.60 | 701.20 | 699.60 | 701.20 | 701.20 | 1.21% | 10 |
| Aug 11, 2026 | 692.80 | 692.80 | 692.80 | 692.80 | 692.80 | -2.12% | 7 |
| Aug 10, 2026 | 704.00 | 707.80 | 704.00 | 707.80 | 707.80 | 1.72% | 7 |
| Aug 7, 2026 | 695.80 | 695.80 | 695.80 | 695.80 | 695.80 | -1.11% | - |
| Aug 6, 2026 | 703.60 | 703.60 | 703.60 | 703.60 | 703.60 | -1.24% | - |
| Aug 5, 2026 | 713.20 | 715.60 | 712.40 | 712.40 | 712.40 | -2.22% | 14 |
| Aug 4, 2026 | 705.00 | 728.60 | 705.00 | 728.60 | 728.60 | 5.81% | 12 |
| Aug 3, 2026 | 688.60 | 688.60 | 688.60 | 688.60 | 688.60 | -3.15% | - |
| Jul 31, 2026 | 693.20 | 711.00 | 693.20 | 711.00 | 711.00 | 16.63% | 7 |
| Jul 30, 2026 | 581.60 | 609.60 | 581.60 | 609.60 | 609.60 | -0.65% | 3 |
| Jul 29, 2026 | 609.60 | 613.60 | 609.60 | 613.60 | 613.60 | -5.54% | 15 |
| Jul 28, 2026 | 641.40 | 660.00 | 641.40 | 649.60 | 649.60 | 0.74% | 28 |
| Jul 27, 2026 | 656.40 | 656.40 | 644.80 | 644.80 | 644.80 | -4.13% | 17 |
| Jul 24, 2026 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 2.47% | - |
| Jul 23, 2026 | 656.40 | 656.40 | 656.40 | 656.40 | 656.40 | -0.49% | - |
| Jul 22, 2026 | 661.20 | 666.40 | 659.60 | 659.60 | 659.60 | -2.74% | 75 |
| Jul 21, 2026 | 652.60 | 678.40 | 652.60 | 678.20 | 678.20 | 3.76% | 54 |
| Jul 20, 2026 | 647.60 | 653.80 | 647.60 | 653.60 | 653.60 | 1.40% | 11 |
| Jul 17, 2026 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | -2.19% | - |
| Jul 16, 2026 | 668.60 | 668.60 | 659.00 | 659.00 | 659.00 | -2.51% | 3 |
| Jul 15, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0.38% | - |
| Jul 14, 2026 | 669.00 | 673.80 | 669.00 | 673.80 | 673.45 | -0.50% | 115 |
| Jul 13, 2026 | 677.20 | 677.20 | 677.20 | 677.20 | 676.85 | -0.79% | - |
| Jul 10, 2026 | 679.80 | 682.60 | 679.80 | 682.60 | 682.25 | -0.90% | 14 |
| Jul 9, 2026 | 672.80 | 688.80 | 672.80 | 688.80 | 688.44 | 3.14% | 40 |
| Jul 8, 2026 | 668.40 | 668.40 | 661.60 | 667.80 | 667.45 | 1.24% | 12 |
| Jul 7, 2026 | 683.40 | 683.40 | 659.60 | 659.60 | 659.26 | -3.76% | 215 |
| Jul 6, 2026 | 677.60 | 686.20 | 677.60 | 685.40 | 685.04 | 1.30% | 18 |
| Jul 3, 2026 | 676.60 | 676.60 | 676.60 | 676.60 | 676.25 | -1.11% | - |
| Jul 2, 2026 | 703.80 | 703.80 | 684.20 | 684.20 | 683.85 | -3.25% | 6 |
| Jul 1, 2026 | 723.00 | 730.80 | 707.20 | 707.20 | 706.83 | -0.25% | 14 |
| Jun 30, 2026 | 713.60 | 713.60 | 708.80 | 709.00 | 708.63 | 0.14% | 150 |
| Jun 29, 2026 | 701.80 | 708.00 | 701.80 | 708.00 | 707.63 | -1.61% | 104 |
| Jun 26, 2026 | 747.40 | 747.40 | 719.60 | 719.60 | 719.23 | -4.87% | 26 |
| Jun 25, 2026 | 748.40 | 756.40 | 748.40 | 756.40 | 756.01 | 2.74% | 40 |
| Jun 24, 2026 | 736.20 | 736.20 | 736.20 | 736.20 | 735.82 | -1.52% | - |
| Jun 23, 2026 | 747.60 | 747.60 | 747.60 | 747.60 | 747.21 | -0.95% | - |
| Jun 22, 2026 | 724.40 | 754.80 | 724.40 | 754.80 | 754.41 | 4.23% | 13 |
| Jun 19, 2026 | 724.20 | 724.20 | 724.20 | 724.20 | 723.82 | 0.19% | - |
| Jun 18, 2026 | 722.80 | 722.80 | 722.80 | 722.80 | 722.43 | 0.70% | - |
| Jun 17, 2026 | 717.80 | 717.80 | 717.80 | 717.80 | 717.43 | -0.77% | - |