Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 3.800
-0.040 (-1.04%)
At close: Mar 27, 2026
FRA:EM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Mar 26, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | -0.52% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Mar 24, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 2.58% | - |
| Mar 23, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.11% | - |
| Mar 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.55% | - |
| Mar 19, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.85 | 1.58% | - |
| Mar 18, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.79 | -1.55% | - |
| Mar 17, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.85 | 1.58% | - |
| Mar 16, 2026 | 3.46 | 3.80 | 3.46 | 3.80 | 3.79 | 9.20% | - |
| Mar 13, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.47 | -1.69% | - |
| Mar 12, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.53 | -4.32% | - |
| Mar 11, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.69 | 2.21% | - |
| Mar 10, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.61 | -2.16% | - |
| Mar 9, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.69 | 1.65% | - |
| Mar 6, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.63 | -1.62% | - |
| Mar 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.69 | -1.07% | - |
| Mar 4, 2026 | 3.62 | 3.74 | 3.62 | 3.74 | 3.73 | 1.63% | - |
| Mar 3, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.67 | 2.22% | - |
| Mar 2, 2026 | 3.42 | 3.60 | 3.42 | 3.60 | 3.59 | -0.55% | - |
| Feb 27, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.61 | -1.63% | - |
| Feb 26, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.67 | 2.22% | - |
| Feb 25, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.59 | 1.12% | - |
| Feb 24, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.55 | -1.66% | - |
| Feb 23, 2026 | 3.82 | 3.82 | 3.62 | 3.62 | 3.61 | -8.12% | - |
| Feb 20, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.93 | -2.48% | - |
| Feb 19, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.03 | 1.00% | - |
| Feb 18, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.99 | 0.50% | - |
| Feb 17, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.97 | 2.05% | - |
| Feb 16, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.89 | -1.52% | - |
| Feb 13, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.95 | -0.50% | - |
| Feb 12, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.97 | 0.51% | - |
| Feb 11, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.95 | -2.94% | - |
| Feb 10, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.07 | 0.99% | - |
| Feb 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -1.94% | - |
| Feb 6, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.11 | 3.00% | - |
| Feb 5, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.99 | -1.48% | - |
| Feb 4, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.05 | 4.64% | - |
| Feb 3, 2026 | 4.42 | 4.42 | 3.88 | 3.88 | 3.87 | -13.78% | - |
| Feb 2, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.48 | 7.14% | - |
| Jan 30, 2026 | 3.92 | 4.20 | 3.92 | 4.20 | 4.19 | 5.53% | - |
| Jan 29, 2026 | 3.74 | 3.98 | 3.74 | 3.98 | 3.97 | 3.65% | - |
| Jan 28, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.83 | 0.52% | - |
| Jan 27, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.81 | -1.04% | - |
| Jan 26, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.85 | -0.52% | - |
| Jan 23, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.87 | -2.02% | - |
| Jan 22, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.95 | -3.41% | - |
| Jan 21, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.09 | 4.06% | - |
| Jan 20, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.93 | 2.07% | - |
| Jan 19, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.85 | -3.50% | - |