EMCOR Group, Inc. (FRA:EM4)
Germany · Delayed Price · Currency is EUR 583.00
-4.20 (-0.72%)
At close: Oct 23, 2026
FRA:EM4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 579.20 | 589.20 | 579.20 | 583.00 | 583.00 | -0.72% | 35 |
| Oct 22, 2026 | 604.80 | 604.80 | 587.20 | 587.20 | 587.20 | -6.26% | 80 |
| Oct 21, 2026 | 618.20 | 641.40 | 618.20 | 626.40 | 626.40 | -0.60% | 130 |
| Oct 20, 2026 | 630.20 | 630.20 | 630.20 | 630.20 | 630.20 | -1.56% | - |
| Oct 19, 2026 | 640.20 | 640.20 | 640.20 | 640.20 | 640.20 | -2.05% | - |
| Oct 16, 2026 | 644.20 | 653.60 | 644.20 | 653.60 | 653.60 | 1.65% | 5 |
| Oct 15, 2026 | 650.40 | 650.40 | 643.00 | 643.00 | 643.00 | -5.81% | 20 |
| Oct 14, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 682.64 | -0.73% | - |
| Oct 13, 2026 | 690.00 | 690.00 | 688.00 | 688.00 | 687.64 | -1.23% | 7 |
| Oct 12, 2026 | 696.60 | 696.60 | 696.60 | 696.60 | 696.23 | 1.63% | - |
| Oct 9, 2026 | 685.40 | 685.40 | 685.40 | 685.40 | 685.04 | 0.44% | - |
| Oct 8, 2026 | 688.60 | 688.60 | 682.40 | 682.40 | 682.04 | -5.98% | 80 |
| Oct 7, 2026 | 725.80 | 725.80 | 725.80 | 725.80 | 725.42 | 2.75% | - |
| Oct 6, 2026 | 686.20 | 706.40 | 686.20 | 706.40 | 706.03 | 1.38% | 10 |
| Oct 5, 2026 | 705.00 | 705.00 | 696.80 | 696.80 | 696.43 | -0.46% | 5 |
| Oct 2, 2026 | 675.60 | 700.00 | 675.60 | 700.00 | 699.63 | 3.64% | 7 |
| Oct 1, 2026 | 663.20 | 675.40 | 663.20 | 675.40 | 675.04 | 1.78% | 5 |
| Sep 30, 2026 | 663.60 | 663.60 | 663.60 | 663.60 | 663.25 | -3.04% | - |
| Sep 29, 2026 | 662.20 | 684.80 | 662.20 | 684.40 | 684.04 | 3.73% | 2 |
| Sep 28, 2026 | 659.80 | 659.80 | 659.80 | 659.80 | 659.45 | 1.04% | - |
| Sep 25, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 652.66 | 0.37% | - |
| Sep 24, 2026 | 650.60 | 650.60 | 650.60 | 650.60 | 650.26 | -2.34% | - |
| Sep 23, 2026 | 657.00 | 666.20 | 657.00 | 666.20 | 665.85 | 1.31% | 7 |
| Sep 22, 2026 | 657.60 | 657.60 | 657.60 | 657.60 | 657.25 | 0.06% | - |
| Sep 21, 2026 | 648.60 | 660.00 | 648.60 | 657.20 | 656.85 | 4.58% | 18 |
| Sep 18, 2026 | 628.40 | 628.40 | 628.40 | 628.40 | 628.07 | -0.88% | - |
| Sep 17, 2026 | 643.80 | 643.80 | 634.00 | 634.00 | 633.67 | 0.76% | 15 |
| Sep 16, 2026 | 629.20 | 629.20 | 629.20 | 629.20 | 628.87 | -1.53% | - |
| Sep 15, 2026 | 639.00 | 639.00 | 639.00 | 639.00 | 638.66 | -1.90% | - |
| Sep 14, 2026 | 662.60 | 662.60 | 651.40 | 651.40 | 651.06 | 1.78% | 53 |
| Sep 11, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 639.66 | -0.62% | - |
| Sep 10, 2026 | 644.00 | 644.00 | 644.00 | 644.00 | 643.66 | -1.53% | - |
| Sep 9, 2026 | 660.00 | 660.00 | 654.00 | 654.00 | 653.66 | 0.03% | 2 |
| Sep 8, 2026 | 645.00 | 653.80 | 645.00 | 653.80 | 653.46 | -0.73% | 5 |
| Sep 7, 2026 | 642.40 | 659.60 | 642.40 | 658.60 | 658.25 | 1.95% | 14 |
| Sep 4, 2026 | 641.60 | 646.00 | 641.60 | 646.00 | 645.66 | 3.46% | 19 |
| Sep 3, 2026 | 624.40 | 624.40 | 624.40 | 624.40 | 624.07 | -0.16% | - |
| Sep 2, 2026 | 625.40 | 625.40 | 625.40 | 625.40 | 625.07 | 0.10% | - |
| Sep 1, 2026 | 624.80 | 624.80 | 624.80 | 624.80 | 624.47 | -2.13% | - |
| Aug 31, 2026 | 627.00 | 638.40 | 627.00 | 638.40 | 638.06 | -3.33% | 7 |
| Aug 28, 2026 | 657.60 | 660.40 | 657.60 | 660.40 | 660.05 | -0.96% | 3 |
| Aug 27, 2026 | 648.20 | 668.20 | 648.20 | 666.80 | 666.45 | 5.81% | 4 |
| Aug 26, 2026 | 630.20 | 630.20 | 630.20 | 630.20 | 629.87 | -3.34% | - |
| Aug 25, 2026 | 650.40 | 653.40 | 650.40 | 652.00 | 651.66 | 1.12% | 17 |
| Aug 24, 2026 | 652.60 | 652.60 | 644.80 | 644.80 | 644.46 | -5.84% | 5 |
| Aug 21, 2026 | 664.00 | 684.80 | 664.00 | 684.80 | 684.44 | 0.44% | 33 |
| Aug 20, 2026 | 681.80 | 681.80 | 681.80 | 681.80 | 681.44 | -2.60% | - |
| Aug 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 699.63 | -4.11% | - |
| Aug 18, 2026 | 730.20 | 730.20 | 730.00 | 730.00 | 729.62 | 2.21% | 8 |
| Aug 17, 2026 | 714.20 | 714.20 | 714.20 | 714.20 | 713.82 | 0.45% | - |