Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 3.940
-0.100 (-2.48%)
At close: Feb 20, 2026
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Feb 19, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.00% | - |
| Feb 18, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | - |
| Feb 17, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 2.05% | - |
| Feb 16, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Feb 13, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | -0.50% | - |
| Feb 12, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | - |
| Feb 11, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Feb 10, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 0.99% | - |
| Feb 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Feb 6, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | - |
| Feb 5, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -1.48% | - |
| Feb 4, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 4.64% | - |
| Feb 3, 2026 | 4.42 | 4.42 | 3.88 | 3.88 | 3.88 | -13.78% | - |
| Feb 2, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 7.14% | - |
| Jan 30, 2026 | 3.92 | 4.20 | 3.92 | 4.20 | 4.20 | 5.53% | - |
| Jan 29, 2026 | 3.74 | 3.98 | 3.74 | 3.98 | 3.98 | 3.65% | - |
| Jan 28, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Jan 27, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -1.04% | - |
| Jan 26, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.52% | - |
| Jan 23, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Jan 22, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Jan 21, 2026 | 3.88 | 4.10 | 3.88 | 4.10 | 4.10 | 4.06% | - |
| Jan 20, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.07% | - |
| Jan 19, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Jan 16, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Jan 15, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -1.45% | - |
| Jan 14, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | - | - |
| Jan 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 12, 2026 | 3.94 | 4.16 | 3.94 | 4.16 | 4.16 | 3.48% | - |
| Jan 9, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jan 8, 2026 | 3.84 | 4.10 | 3.84 | 4.10 | 4.10 | 3.54% | - |
| Jan 7, 2026 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 3.13% | - |
| Jan 6, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| Jan 5, 2026 | 3.80 | 4.02 | 3.80 | 4.02 | 4.02 | 6.35% | - |
| Jan 2, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.72% | - |
| Dec 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Dec 29, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Dec 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Dec 22, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | - |
| Dec 19, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -6.54% | - |
| Dec 18, 2025 | 3.82 | 4.28 | 3.82 | 4.28 | 4.28 | 7.54% | - |
| Dec 17, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | 36.30% | - |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Dec 15, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Dec 12, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 0.64% | - |
| Dec 11, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | -1.27% | - |
| Dec 10, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | - |
| Dec 9, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Dec 8, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 1.27% | - |