EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 716.00
-4.20 (-0.58%)
Last updated: Jun 3, 2026, 1:40 PM CET
FRA:EM4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 709.20 | 716.00 | 709.20 | 716.00 | 716.00 | -0.58% | 12 |
| Jun 2, 2026 | 708.60 | 722.40 | 708.60 | 720.20 | 720.20 | 2.04% | 46 |
| Jun 1, 2026 | 708.60 | 708.60 | 705.80 | 705.80 | 705.80 | -4.36% | 2 |
| May 29, 2026 | 726.20 | 738.00 | 726.20 | 738.00 | 738.00 | 0.68% | 35 |
| May 28, 2026 | 732.60 | 733.00 | 732.60 | 733.00 | 733.00 | -1.80% | 5 |
| May 27, 2026 | 739.20 | 746.40 | 739.20 | 746.40 | 746.40 | 1.80% | 4 |
| May 26, 2026 | 733.20 | 733.20 | 733.20 | 733.20 | 733.20 | -0.33% | - |
| May 25, 2026 | 735.60 | 735.60 | 735.60 | 735.60 | 735.60 | -0.05% | - |
| May 22, 2026 | 737.80 | 737.80 | 731.40 | 736.00 | 736.00 | 0.44% | 13 |
| May 21, 2026 | 730.20 | 732.80 | 730.20 | 732.80 | 732.80 | -0.19% | 78 |
| May 20, 2026 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | -1.63% | - |
| May 19, 2026 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | -1.27% | 10 |
| May 18, 2026 | 775.00 | 775.00 | 756.00 | 756.00 | 756.00 | -3.79% | 10 |
| May 15, 2026 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | -0.15% | - |
| May 14, 2026 | 787.20 | 793.60 | 787.00 | 787.00 | 787.00 | -0.05% | 14 |
| May 13, 2026 | 787.40 | 787.40 | 787.40 | 787.40 | 787.40 | 1.84% | - |
| May 12, 2026 | 786.20 | 793.20 | 770.80 | 773.20 | 773.20 | -1.93% | 17 |
| May 11, 2026 | 779.00 | 788.40 | 779.00 | 788.40 | 788.40 | 0.20% | 4 |
| May 8, 2026 | 786.80 | 786.80 | 786.80 | 786.80 | 786.80 | 0.36% | - |
| May 7, 2026 | 801.20 | 811.80 | 784.00 | 784.00 | 784.00 | -0.91% | 70 |
| May 6, 2026 | 797.00 | 806.80 | 791.20 | 791.20 | 791.20 | -1.35% | 50 |
| May 5, 2026 | 779.00 | 802.00 | 779.00 | 802.00 | 802.00 | 3.51% | 7 |
| May 4, 2026 | 774.80 | 774.80 | 774.80 | 774.80 | 774.80 | 7.31% | 3 |
| Apr 30, 2026 | 707.60 | 722.00 | 707.60 | 722.00 | 722.00 | -3.73% | 47 |
| Apr 29, 2026 | 735.00 | 764.80 | 735.00 | 750.00 | 750.00 | 2.74% | 12 |
| Apr 28, 2026 | 753.00 | 758.00 | 730.00 | 730.00 | 730.00 | -1.75% | 118 |
| Apr 27, 2026 | 737.20 | 743.00 | 723.20 | 743.00 | 743.00 | -0.24% | 10 |
| Apr 24, 2026 | 744.80 | 744.80 | 744.80 | 744.80 | 744.80 | -0.48% | - |
| Apr 23, 2026 | 727.60 | 748.40 | 727.60 | 748.40 | 748.40 | 4.70% | 1 |
| 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 | -0.66% | 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 | 0.62% | 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 |