EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 647.60
+3.00 (0.47%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:EM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 647.60 | 647.60 | 647.60 | 647.60 | - | 0.47% | - |
| 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% | - |
| Jun 16, 2026 | 723.40 | 723.40 | 723.40 | 723.40 | 723.02 | -0.77% | - |
| Jun 15, 2026 | 719.80 | 729.00 | 719.80 | 729.00 | 728.62 | 4.35% | 9 |
| Jun 12, 2026 | 698.60 | 698.60 | 698.60 | 698.60 | 698.24 | - | - |
| Jun 11, 2026 | 673.60 | 698.60 | 673.60 | 698.60 | 698.24 | -1.69% | 19 |
| Jun 10, 2026 | 711.60 | 711.60 | 710.60 | 710.60 | 710.23 | 1.57% | 5 |
| Jun 9, 2026 | 713.00 | 713.00 | 699.60 | 699.60 | 699.24 | -0.96% | 2 |
| Jun 8, 2026 | 705.40 | 706.40 | 705.40 | 706.40 | 706.03 | -1.92% | 16 |
| Jun 5, 2026 | 718.80 | 720.20 | 718.80 | 720.20 | 719.83 | - | 15 |
| Jun 4, 2026 | 716.00 | 723.40 | 716.00 | 720.20 | 719.83 | 0.59% | 53 |
| Jun 3, 2026 | 709.20 | 716.00 | 709.20 | 716.00 | 715.63 | -0.58% | 12 |
| Jun 2, 2026 | 708.60 | 722.40 | 708.60 | 720.20 | 719.83 | 2.04% | 46 |
| Jun 1, 2026 | 708.60 | 708.60 | 705.80 | 705.80 | 705.43 | -4.36% | 2 |
| May 29, 2026 | 726.20 | 738.00 | 726.20 | 738.00 | 737.62 | 0.68% | 35 |
| May 28, 2026 | 732.60 | 733.00 | 732.60 | 733.00 | 732.62 | -1.80% | 5 |
| May 27, 2026 | 739.20 | 746.40 | 739.20 | 746.40 | 746.01 | 1.80% | 4 |
| May 26, 2026 | 733.20 | 733.20 | 733.20 | 733.20 | 732.82 | -0.33% | - |
| May 25, 2026 | 735.60 | 735.60 | 735.60 | 735.60 | 735.22 | -0.05% | - |
| May 22, 2026 | 737.80 | 737.80 | 731.40 | 736.00 | 735.62 | 0.44% | 13 |
| May 21, 2026 | 730.20 | 732.80 | 730.20 | 732.80 | 732.42 | -0.19% | 78 |
| May 20, 2026 | 734.20 | 734.20 | 734.20 | 734.20 | 733.82 | -1.63% | - |
| May 19, 2026 | 746.40 | 746.40 | 746.40 | 746.40 | 746.01 | -1.27% | - |
| May 18, 2026 | 775.00 | 775.00 | 756.00 | 756.00 | 755.61 | -3.79% | 10 |
| May 15, 2026 | 785.80 | 785.80 | 785.80 | 785.80 | 785.39 | -0.15% | - |
| May 14, 2026 | 787.20 | 793.60 | 787.00 | 787.00 | 786.59 | -0.05% | 14 |
| May 13, 2026 | 787.40 | 787.40 | 787.40 | 787.40 | 786.99 | 1.84% | - |
| May 12, 2026 | 786.20 | 793.20 | 770.80 | 773.20 | 772.80 | -1.93% | 17 |