Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 4.280
-0.020 (-0.47%)
At close: Jun 26, 2026
FRA:EM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 1.86% | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jun 23, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 0.46% | 1,000 |
| Jun 22, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 2.35% | - |
| Jun 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Jun 18, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 3.81% | - |
| Jun 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Jun 15, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | - |
| Jun 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jun 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jun 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Jun 9, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 0.47% | - |
| Jun 8, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | - | - |
| Jun 5, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 0.94% | - |
| Jun 4, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | - | - |
| Jun 3, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | - | - |
| Jun 2, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.91% | - |
| Jun 1, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| May 29, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -0.47% | - |
| May 28, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | - | - |
| May 27, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | - | - |
| May 26, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.91% | - |
| May 25, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| May 22, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 0.47% | - |
| May 21, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | -0.17% | - |
| May 20, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.25 | 2.40% | - |
| May 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -2.35% | - |
| May 18, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.25 | - | - |
| May 15, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.25 | 2.40% | - |
| May 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 0.48% | - |
| May 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 0.49% | - |
| May 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | -1.90% | - |
| May 11, 2026 | 3.78 | 4.20 | 3.78 | 4.20 | 4.19 | 4.48% | - |
| May 8, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.01 | 5.24% | - |
| May 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 2.14% | - |
| May 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | -2.09% | - |
| May 5, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.81 | -3.05% | - |
| May 4, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.93 | -0.51% | - |
| Apr 30, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.95 | -5.26% | - |
| Apr 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -1.88% | - |
| Apr 28, 2026 | 4.02 | 4.26 | 4.02 | 4.26 | 4.25 | 3.90% | - |
| Apr 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 3.54% | - |
| Apr 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | -1.00% | - |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -1.96% | - |
| Apr 22, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.07 | 0.99% | - |
| Apr 21, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.03 | 0.50% | - |
| Apr 20, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.01 | 2.03% | - |
| Apr 17, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.93 | 2.60% | - |