FRA:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	25.04	25.04	25.04	25.04	25.04	-2.95%	35
Jun 1, 2026	26.16	27.34	25.14	25.80	25.80	-	438
May 29, 2026	27.84	27.84	25.50	25.80	25.80	-10.10%	400
May 28, 2026	28.14	28.70	28.14	28.70	28.70	-4.08%	200
May 27, 2026	29.44	30.40	29.44	29.92	29.92	7.47%	-
May 26, 2026	27.84	27.84	27.84	27.84	27.84	-4.98%	-
May 25, 2026	29.40	29.40	29.00	29.30	29.30	10.57%	575
May 22, 2026	26.50	26.50	26.50	26.50	26.50	-1.78%	-
May 21, 2026	26.68	27.60	26.68	26.98	26.98	1.12%	180
May 20, 2026	25.88	26.68	25.88	26.68	26.68	4.87%	300
May 19, 2026	24.86	25.72	24.86	25.44	25.44	1.76%	200
May 18, 2026	24.66	25.00	24.66	25.00	25.00	2.63%	1,000
May 15, 2026	24.80	24.80	24.36	24.36	24.36	-1.38%	-
May 14, 2026	24.70	24.70	24.70	24.70	24.70	-2.91%	-
May 13, 2026	23.94	25.44	23.94	25.44	25.44	8.16%	50
May 12, 2026	23.52	23.52	23.52	23.52	23.52	-2.73%	-
May 11, 2026	23.06	24.18	23.06	24.18	24.18	5.68%	25
May 8, 2026	22.88	22.88	22.88	22.88	22.88	3.53%	-
May 7, 2026	22.10	22.10	22.10	22.10	22.10	0.55%	-
May 6, 2026	21.66	22.20	21.66	21.98	21.98	-2.14%	-
May 5, 2026	21.86	22.46	21.86	22.46	22.46	1.72%	15
May 4, 2026	21.26	22.08	21.26	22.08	22.08	13.17%	-
Apr 30, 2026	19.51	19.51	19.51	19.51	19.51	-1.06%	-
Apr 29, 2026	19.90	19.90	19.72	19.72	19.72	-1.69%	80
Apr 28, 2026	20.50	20.50	20.06	20.06	20.06	-1.76%	300
Apr 27, 2026	20.64	20.88	20.42	20.42	20.42	-0.20%	160
Apr 24, 2026	20.46	20.46	20.46	20.46	20.46	-1.25%	-
Apr 23, 2026	20.72	20.72	20.72	20.72	20.72	-3.09%	-
Apr 22, 2026	20.78	21.38	20.78	21.38	21.38	-0.47%	425
Apr 21, 2026	21.48	21.48	21.48	21.48	21.48	9.59%	-
Apr 20, 2026	19.93	19.93	19.60	19.60	19.60	-6.40%	2,278
Apr 17, 2026	20.72	20.94	20.72	20.94	20.94	0.19%	-
Apr 16, 2026	20.80	21.32	20.20	20.90	20.90	-1.23%	855
Apr 15, 2026	21.22	21.22	21.16	21.16	21.16	-1.67%	100
Apr 14, 2026	21.92	22.50	21.52	21.52	21.52	-2.18%	1,230
Apr 13, 2026	21.74	23.10	21.66	22.00	22.00	0.64%	4,442
Apr 10, 2026	20.92	21.86	20.92	21.86	21.86	5.50%	800
Apr 9, 2026	20.86	20.86	20.72	20.72	20.72	3.70%	-
Apr 8, 2026	19.42	19.98	19.42	19.98	19.98	1.37%	225
Apr 7, 2026	19.90	19.90	19.71	19.71	19.71	1.28%	162
Apr 2, 2026	19.96	19.96	19.46	19.46	19.46	-1.82%	-
Apr 1, 2026	19.54	19.82	19.54	19.82	19.82	6.56%	25
Mar 31, 2026	18.60	18.60	18.60	18.60	18.60	-7.00%	-
Mar 30, 2026	20.50	20.90	20.00	20.00	20.00	0.70%	115
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