Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 4.160
-0.100 (-2.35%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:EM7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| 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% | - |
| Apr 16, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.83 | -2.04% | - |
| Apr 15, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.91 | -0.51% | - |
| Apr 14, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.93 | 7.07% | - |
| Apr 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | -2.13% | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.75 | -3.59% | - |
| Apr 9, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.89 | - | - |
| Apr 8, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.89 | 1.04% | - |
| Apr 7, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.85 | -1.53% | - |
| Apr 2, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.91 | 1.03% | - |
| Apr 1, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.87 | -1.02% | - |
| Mar 31, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.91 | -2.97% | - |
| Mar 30, 2026 | 3.82 | 4.04 | 3.82 | 4.04 | 4.03 | 6.32% | - |
| Mar 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -1.04% | - |
| Mar 26, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.83 | -0.52% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.85 | -3.02% | - |
| Mar 24, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.97 | 2.58% | - |
| Mar 23, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.87 | 2.45% | - |