FRA:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.15	21.15	19.86	19.86	19.86	-5.65%	100
Mar 26, 2026	21.60	22.00	21.05	21.05	21.05	-4.32%	270
Mar 25, 2026	20.65	22.00	20.65	22.00	22.00	13.52%	615
Mar 24, 2026	19.38	19.38	19.38	19.38	19.38	5.44%	-
Mar 23, 2026	18.08	18.38	18.08	18.38	18.38	-1.18%	10
Mar 20, 2026	18.16	18.60	18.16	18.60	18.60	-3.33%	9
Mar 19, 2026	19.00	19.24	19.00	19.24	19.24	1.26%	113
Mar 18, 2026	19.28	19.28	19.00	19.00	19.00	2.59%	-
Mar 17, 2026	19.06	19.06	18.52	18.52	18.52	-1.07%	-
Mar 16, 2026	18.12	18.72	18.12	18.72	18.72	1.96%	100
Mar 13, 2026	18.36	18.36	18.36	18.36	18.36	0.33%	-
Mar 12, 2026	18.50	19.18	18.30	18.30	18.30	-3.07%	2,255
Mar 11, 2026	18.32	18.88	18.32	18.88	18.88	1.18%	80
Mar 10, 2026	18.02	18.66	18.02	18.66	18.66	5.30%	620
Mar 9, 2026	18.72	18.82	17.72	17.72	17.72	-2.74%	1,147
Mar 6, 2026	17.88	18.22	17.20	18.22	18.22	-0.87%	300
Mar 5, 2026	19.30	19.60	18.38	18.38	18.38	-5.74%	650
Mar 4, 2026	19.40	19.50	19.40	19.50	19.50	-0.61%	100
Mar 3, 2026	19.22	19.84	19.22	19.62	19.62	5.14%	670
Mar 2, 2026	19.50	19.68	18.66	18.66	18.66	-2.71%	998
Feb 27, 2026	18.70	19.18	18.70	19.18	19.18	1.05%	210
Feb 26, 2026	18.38	18.98	18.38	18.98	18.98	5.56%	250
Feb 25, 2026	17.98	17.98	17.98	17.98	17.98	1.01%	-
Feb 24, 2026	17.40	17.80	17.40	17.80	17.80	-2.20%	200
Feb 23, 2026	18.20	18.20	18.20	18.20	18.20	0.66%	-
Feb 20, 2026	17.36	18.08	17.36	18.08	18.08	7.62%	200
Feb 19, 2026	16.80	16.80	16.80	16.80	16.80	1.20%	-
Feb 18, 2026	16.60	16.60	16.60	16.60	16.60	-2.92%	-
Feb 17, 2026	17.06	17.10	17.06	17.10	17.10	0.47%	-
Feb 16, 2026	17.02	17.02	17.02	17.02	17.02	4.55%	-
Feb 13, 2026	16.10	16.28	16.10	16.28	16.28	-3.10%	-
Feb 12, 2026	17.06	17.36	16.80	16.80	16.80	-0.71%	50
Feb 11, 2026	16.80	16.92	16.80	16.92	16.92	0.36%	-
Feb 10, 2026	16.86	16.86	16.86	16.86	16.86	-0.59%	-
Feb 9, 2026	16.96	16.96	16.96	16.96	16.96	2.17%	-
Feb 6, 2026	15.72	16.60	15.72	16.60	16.60	-2.24%	-
Feb 5, 2026	16.98	16.98	16.98	16.98	16.98	0.95%	-
Feb 4, 2026	16.52	16.82	16.52	16.82	16.82	7.41%	200
Feb 3, 2026	15.66	15.66	15.66	15.66	15.66	-3.09%	-
Feb 2, 2026	14.42	16.16	14.42	16.16	16.16	7.73%	30
Jan 30, 2026	14.22	15.00	14.22	15.00	15.00	13.64%	220
Jan 29, 2026	11.90	13.20	11.90	13.20	13.20	13.40%	213
Jan 28, 2026	11.64	11.64	11.64	11.64	11.64	1.75%	-
Jan 27, 2026	11.44	11.44	11.44	11.44	11.44	-2.72%	-
Jan 26, 2026	11.76	11.76	11.76	11.76	11.76	1.38%	-
Jan 23, 2026	11.60	11.60	11.60	11.60	11.60	0.52%	-
Jan 22, 2026	11.54	11.54	11.54	11.54	11.54	-4.31%	-
Jan 21, 2026	12.06	12.06	12.06	12.06	12.06	-4.29%	-
Jan 20, 2026	12.28	12.60	12.28	12.60	12.60	0.80%	152
Jan 19, 2026	12.50	12.50	12.50	12.50	12.50	-1.26%	-