Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 3.000
+0.060 (2.04%)
At close: Nov 28, 2025
Emerald Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | - |
| Nov 27, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Nov 26, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Nov 25, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | - |
| Nov 24, 2025 | 3.34 | 3.34 | 3.12 | 3.12 | 3.12 | -7.69% | - |
| Nov 21, 2025 | 3.16 | 3.38 | 3.16 | 3.38 | 3.38 | 4.97% | - |
| Nov 20, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Nov 19, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | - |
| Nov 18, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 0.61% | - |
| Nov 17, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Nov 14, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -0.58% | - |
| Nov 13, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Nov 12, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | - |
| Nov 11, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | - |
| Nov 10, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | - |
| Nov 7, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.39 | -2.30% | - |
| Nov 6, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.47 | 0.58% | - |
| Nov 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | -2.81% | - |
| Nov 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | -2.20% | - |
| Nov 3, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.63 | -3.70% | - |
| Oct 31, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.77 | - | - |
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -1.56% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.83 | -3.03% | - |
| Oct 28, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.94 | -1.98% | - |
| Oct 27, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.02 | 1.00% | - |
| Oct 24, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 3.98 | 2.04% | - |
| Oct 23, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.91 | -3.45% | - |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -1.46% | - |
| Oct 21, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.10 | 0.98% | - |
| Oct 20, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.06 | - | - |
| Oct 17, 2025 | 3.94 | 4.08 | 3.94 | 4.08 | 4.06 | 0.49% | - |
| Oct 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -1.46% | - |
| Oct 15, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.10 | -0.96% | - |
| Oct 14, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.14 | 0.48% | - |
| Oct 13, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.12 | 1.97% | - |
| Oct 10, 2025 | 4.12 | 4.20 | 4.06 | 4.06 | 4.04 | -3.79% | - |
| Oct 9, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.20 | 1.44% | - |
| Oct 8, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.14 | -0.48% | - |
| Oct 7, 2025 | 4.06 | 4.18 | 4.06 | 4.18 | 4.16 | 0.97% | - |
| Oct 6, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.12 | -0.48% | - |
| Oct 3, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.14 | - | - |
| Oct 2, 2025 | 4.08 | 4.16 | 4.08 | 4.16 | 4.14 | 0.97% | - |
| Oct 1, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.10 | -1.90% | - |
| Sep 30, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.18 | -2.78% | - |
| Sep 29, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.30 | 0.47% | - |
| Sep 26, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.28 | 0.94% | - |
| Sep 25, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.24 | 1.91% | - |
| Sep 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -0.95% | - |
| Sep 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -1.86% | - |
| Sep 22, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.28 | 2.87% | - |