Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 3.960
-0.040 (-1.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:EM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Apr 22, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 0.99% | - |
| Apr 21, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | - |
| Apr 20, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 2.03% | - |
| Apr 17, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.60% | - |
| Apr 16, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | -2.04% | - |
| Apr 15, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | -0.51% | - |
| Apr 14, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 7.07% | - |
| Apr 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Apr 9, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | - | - |
| Apr 8, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.04% | - |
| Apr 7, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -1.53% | - |
| Apr 2, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 1.03% | - |
| Apr 1, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -1.02% | - |
| Mar 31, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -2.97% | - |
| Mar 30, 2026 | 3.82 | 4.04 | 3.82 | 4.04 | 4.04 | 6.32% | - |
| 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% | - |