Emerald Holding, Inc. (FRA:EM7)
Germany · Delayed Price · Currency is EUR 4.380
+0.020 (0.46%)
Inactive · Last trade price on Jul 13, 2026
FRA:EM7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 0.46% | - |
| Jul 10, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 1.87% | - |
| Jul 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jul 8, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | - |
| Jul 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jul 6, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2.35% | - |
| Jul 3, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jul 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jul 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jun 29, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | - |
| 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% | - |