EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 628.40
-5.60 (-0.88%)
At close: Sep 18, 2026
FRA:EM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 628.40 | 628.40 | 628.40 | 628.40 | 628.40 | -0.88% | - |
| Sep 17, 2026 | 643.80 | 643.80 | 634.00 | 634.00 | 634.00 | 0.76% | 15 |
| Sep 16, 2026 | 629.20 | 629.20 | 629.20 | 629.20 | 629.20 | -1.53% | - |
| Sep 15, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -1.90% | - |
| Sep 14, 2026 | 662.60 | 662.60 | 651.40 | 651.40 | 651.40 | 1.78% | 53 |
| Sep 11, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.62% | - |
| Sep 10, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | -1.53% | - |
| Sep 9, 2026 | 660.00 | 660.00 | 654.00 | 654.00 | 654.00 | 0.03% | 2 |
| Sep 8, 2026 | 645.00 | 653.80 | 645.00 | 653.80 | 653.80 | -0.73% | 5 |
| Sep 7, 2026 | 642.40 | 659.60 | 642.40 | 658.60 | 658.60 | 1.95% | 14 |
| Sep 4, 2026 | 641.60 | 646.00 | 641.60 | 646.00 | 646.00 | 3.46% | 19 |
| Sep 3, 2026 | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | -0.16% | - |
| Sep 2, 2026 | 625.40 | 625.40 | 625.40 | 625.40 | 625.40 | 0.10% | - |
| Sep 1, 2026 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | -2.13% | - |
| Aug 31, 2026 | 627.00 | 638.40 | 627.00 | 638.40 | 638.40 | -3.33% | 7 |
| Aug 28, 2026 | 657.60 | 660.40 | 657.60 | 660.40 | 660.40 | -0.96% | 3 |
| Aug 27, 2026 | 648.20 | 668.20 | 648.20 | 666.80 | 666.80 | 5.81% | 4 |
| Aug 26, 2026 | 630.20 | 630.20 | 630.20 | 630.20 | 630.20 | -3.34% | - |
| Aug 25, 2026 | 650.40 | 653.40 | 650.40 | 652.00 | 652.00 | 1.12% | 17 |
| 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% | - |