FRA:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	15.48	16.29	15.48	16.29	16.29	5.78%	-
Sep 17, 2026	14.94	15.61	14.94	15.40	15.40	2.60%	-
Sep 16, 2026	14.92	15.14	14.92	15.01	15.01	-1.18%	-
Sep 15, 2026	15.28	15.28	15.19	15.19	15.19	-2.75%	-
Sep 14, 2026	16.21	16.92	15.62	15.62	15.62	-5.39%	25
Sep 11, 2026	15.75	17.04	15.75	16.51	16.51	7.35%	130
Sep 10, 2026	15.38	15.38	15.38	15.38	15.38	-0.06%	-
Sep 9, 2026	15.42	15.42	15.39	15.39	15.39	-2.47%	-
Sep 8, 2026	15.22	15.78	15.22	15.78	15.78	1.87%	-
Sep 7, 2026	15.49	15.49	15.49	15.49	15.49	2.31%	-
Sep 4, 2026	15.14	15.14	15.14	15.14	15.14	4.56%	500
Sep 3, 2026	14.48	14.48	14.48	14.48	14.48	-0.82%	-
Sep 2, 2026	14.60	14.60	14.60	14.60	14.60	-4.64%	-
Sep 1, 2026	15.44	15.44	15.31	15.31	15.31	-1.29%	-
Aug 31, 2026	15.51	15.51	15.51	15.51	15.51	-4.50%	-
Aug 28, 2026	16.26	16.26	16.24	16.24	16.24	-0.37%	-
Aug 27, 2026	15.73	16.30	15.73	16.30	16.30	1.81%	-
Aug 26, 2026	15.74	16.07	15.74	16.01	16.01	1.46%	325
Aug 25, 2026	15.78	15.78	15.78	15.78	15.78	-4.54%	-
Aug 24, 2026	16.56	16.56	16.53	16.53	16.53	-0.42%	150
Aug 21, 2026	16.60	16.60	16.60	16.60	16.60	-1.54%	-
Aug 20, 2026	16.86	16.86	16.86	16.86	16.86	-5.49%	-
Aug 19, 2026	17.84	17.84	17.84	17.84	17.84	-4.29%	-
Aug 18, 2026	18.64	18.64	18.64	18.64	18.64	1.14%	-
Aug 17, 2026	18.43	18.43	18.43	18.43	18.43	-1.02%	-
Aug 14, 2026	18.62	18.62	18.62	18.62	18.62	0.22%	-
Aug 13, 2026	18.39	18.58	18.39	18.58	18.58	-3.13%	-
Aug 12, 2026	19.18	19.18	19.18	19.18	19.18	-4.20%	-
Aug 11, 2026	18.79	20.02	18.79	20.02	20.02	8.27%	30
Aug 10, 2026	18.49	18.49	18.49	18.49	18.49	0.33%	-
Aug 7, 2026	17.93	18.43	17.93	18.43	18.43	2.11%	-
Aug 6, 2026	18.05	18.05	18.05	18.05	18.05	-0.77%	-
Aug 5, 2026	17.95	19.00	17.95	18.19	18.19	-4.76%	200
Aug 4, 2026	19.10	19.10	19.10	19.10	19.10	-3.19%	-
Aug 3, 2026	19.73	19.73	19.73	19.73	19.73	0.97%	-
Jul 31, 2026	19.54	19.54	19.54	19.54	19.54	1.24%	-
Jul 30, 2026	18.87	19.30	18.87	19.30	19.30	-2.33%	-
Jul 29, 2026	19.85	19.85	19.23	19.76	19.76	-5.45%	200
Jul 28, 2026	20.90	20.90	20.90	20.90	20.90	2.15%	100
Jul 27, 2026	20.46	20.46	20.46	20.46	20.46	-3.76%	-
Jul 24, 2026	21.26	21.26	21.26	21.26	21.26	1.43%	113
Jul 23, 2026	20.96	20.96	20.96	20.96	20.96	-1.78%	3
Jul 22, 2026	21.60	21.60	21.34	21.34	21.34	-1.39%	-
Jul 21, 2026	20.16	21.64	20.16	21.64	21.64	4.44%	-
Jul 20, 2026	20.08	20.86	20.08	20.72	20.72	6.31%	3
Jul 17, 2026	20.08	20.64	19.49	19.49	19.49	-5.11%	100
Jul 16, 2026	22.16	22.16	20.54	20.54	20.54	-11.31%	530
Jul 15, 2026	23.16	23.16	23.16	23.16	23.16	-0.69%	-
Jul 14, 2026	23.32	23.32	23.32	23.32	23.32	-0.26%	-
Jul 13, 2026	24.58	24.58	23.38	23.38	23.38	-4.18%	100