EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 748.40
+33.60 (4.70%)
Last updated: Apr 23, 2026, 8:02 PM CET
FRA:EM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 727.60 | 727.60 | 727.60 | 727.60 | - | 1.79% | - |
| Apr 22, 2026 | 714.80 | 714.80 | 714.80 | 714.80 | 714.80 | 0.11% | - |
| Apr 21, 2026 | 704.80 | 714.00 | 704.80 | 714.00 | 714.00 | 5.59% | 35 |
| Apr 20, 2026 | 676.20 | 676.20 | 676.20 | 676.20 | 676.20 | -0.68% | - |
| Apr 17, 2026 | 671.60 | 680.80 | 671.60 | 680.80 | 680.80 | 0.92% | 10 |
| Apr 16, 2026 | 679.40 | 679.40 | 674.60 | 674.60 | 674.60 | -0.71% | 4 |
| Apr 15, 2026 | 687.20 | 687.20 | 679.40 | 679.40 | 679.06 | -2.36% | 44 |
| Apr 14, 2026 | 688.60 | 695.80 | 688.60 | 695.80 | 695.45 | 1.22% | 11 |
| Apr 13, 2026 | 683.20 | 687.40 | 683.20 | 687.40 | 687.06 | 0.88% | 33 |
| Apr 10, 2026 | 681.40 | 681.40 | 681.40 | 681.40 | 681.06 | 0.77% | - |
| Apr 9, 2026 | 672.60 | 676.20 | 672.60 | 676.20 | 675.86 | 0.63% | 5 |
| Apr 8, 2026 | 658.00 | 672.00 | 658.00 | 672.00 | 671.66 | 3.26% | 47 |
| Apr 7, 2026 | 650.80 | 650.80 | 650.80 | 650.80 | 650.48 | -1.09% | - |
| Apr 2, 2026 | 642.60 | 658.00 | 642.60 | 658.00 | 657.67 | -0.63% | 10 |
| Apr 1, 2026 | 639.40 | 662.20 | 639.20 | 662.20 | 661.87 | 7.50% | 4 |
| Mar 31, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 615.69 | - | - |
| Mar 30, 2026 | 635.40 | 640.00 | 613.60 | 616.00 | 615.69 | -2.28% | 35 |
| Mar 27, 2026 | 630.40 | 630.40 | 630.40 | 630.40 | 630.09 | -3.67% | - |
| Mar 26, 2026 | 654.40 | 654.40 | 654.40 | 654.40 | 654.07 | -0.61% | - |
| Mar 25, 2026 | 658.40 | 658.40 | 658.40 | 658.40 | 658.07 | 3.65% | - |
| Mar 24, 2026 | 636.80 | 636.80 | 635.20 | 635.20 | 634.88 | -2.58% | 4 |
| Mar 23, 2026 | 613.80 | 656.20 | 613.80 | 652.00 | 651.67 | 0.77% | 119 |
| Mar 20, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 646.68 | 1.00% | - |
| Mar 19, 2026 | 640.60 | 640.60 | 640.60 | 640.60 | 640.28 | -0.37% | - |
| Mar 18, 2026 | 632.40 | 643.00 | 632.40 | 643.00 | 642.68 | 2.91% | 2 |
| Mar 17, 2026 | 624.80 | 624.80 | 624.80 | 624.80 | 624.49 | 0.22% | - |
| Mar 16, 2026 | 623.40 | 623.40 | 623.40 | 623.40 | 623.09 | 1.53% | - |
| Mar 13, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 613.69 | -1.29% | - |
| Mar 12, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 621.69 | 0.03% | 4 |
| Mar 11, 2026 | 621.80 | 621.80 | 621.80 | 621.80 | 621.49 | 1.60% | - |
| Mar 10, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 611.69 | 2.34% | - |
| Mar 9, 2026 | 585.00 | 598.00 | 585.00 | 598.00 | 597.70 | -3.67% | 12 |
| Mar 6, 2026 | 618.00 | 620.80 | 618.00 | 620.80 | 620.49 | -0.89% | 5 |
| Mar 5, 2026 | 634.20 | 634.20 | 626.40 | 626.40 | 626.09 | - | 1 |
| Mar 4, 2026 | 626.40 | 626.40 | 626.40 | 626.40 | 626.09 | 1.06% | - |
| Mar 3, 2026 | 619.80 | 619.80 | 619.80 | 619.80 | 619.49 | 2.45% | - |
| Mar 2, 2026 | 603.20 | 605.00 | 603.20 | 605.00 | 604.70 | -3.35% | 74 |
| Feb 27, 2026 | 626.40 | 634.00 | 626.00 | 626.00 | 625.69 | -8.88% | 17 |
| Feb 26, 2026 | 671.60 | 687.00 | 671.60 | 687.00 | 686.66 | -0.72% | 40 |
| Feb 25, 2026 | 682.00 | 692.00 | 682.00 | 692.00 | 691.65 | 1.26% | 5 |
| Feb 24, 2026 | 683.40 | 683.40 | 683.40 | 683.40 | 683.06 | 0.56% | - |
| Feb 23, 2026 | 678.60 | 679.60 | 678.60 | 679.60 | 679.26 | -0.82% | 17 |
| Feb 20, 2026 | 683.20 | 685.20 | 683.20 | 685.20 | 684.86 | 2.79% | 1 |
| Feb 19, 2026 | 662.00 | 666.60 | 662.00 | 666.60 | 666.27 | 0.18% | 25 |
| Feb 18, 2026 | 671.80 | 671.80 | 665.40 | 665.40 | 665.07 | -1.31% | 2 |
| Feb 17, 2026 | 674.20 | 674.20 | 674.20 | 674.20 | 673.86 | -1.43% | - |
| Feb 16, 2026 | 674.00 | 684.00 | 674.00 | 684.00 | 683.66 | 4.20% | 7 |
| Feb 13, 2026 | 656.40 | 656.40 | 656.40 | 656.40 | 656.07 | -0.58% | - |
| Feb 12, 2026 | 679.80 | 686.20 | 660.20 | 660.20 | 659.87 | -1.26% | 15 |
| Feb 11, 2026 | 652.00 | 668.60 | 652.00 | 668.60 | 668.27 | 1.95% | 46 |