Skip to main content
logo
5N Plus Inc. (FRA:EMB)
Germany flag Germany · Delayed Price · Currency is EUR
16.01
+0.23 (1.46%)
At close: Aug 26, 2026

FRA:EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202615.7815.7815.7815.7815.78-4.54%-
Aug 24, 202616.5616.5616.5316.5316.53-0.42%150
Aug 21, 202616.6016.6016.6016.6016.60-1.54%-
Aug 20, 202616.8616.8616.8616.8616.86-5.49%-
Aug 19, 202617.8417.8417.8417.8417.84-4.29%-
Aug 18, 202618.6418.6418.6418.6418.641.14%-
Aug 17, 202618.4318.4318.4318.4318.43-1.02%-
Aug 14, 202618.6218.6218.6218.6218.620.22%-
Aug 13, 202618.3918.5818.3918.5818.58-3.13%-
Aug 12, 202619.1819.1819.1819.1819.18-4.20%-
Aug 11, 202618.7920.0218.7920.0220.028.27%30
Aug 10, 202618.4918.4918.4918.4918.490.33%-
Aug 7, 202617.9318.4317.9318.4318.432.11%-
Aug 6, 202618.0518.0518.0518.0518.05-0.77%-
Aug 5, 202617.9519.0017.9518.1918.19-4.76%200
Aug 4, 202619.1019.1019.1019.1019.10-3.19%-
Aug 3, 202619.7319.7319.7319.7319.730.97%-
Jul 31, 202619.5419.5419.5419.5419.541.24%-
Jul 30, 202618.8719.3018.8719.3019.30-2.33%-
Jul 29, 202619.8519.8519.2319.7619.76-5.45%200
Jul 28, 202620.9020.9020.9020.9020.902.15%100
Jul 27, 202620.4620.4620.4620.4620.46-3.76%-
Jul 24, 202621.2621.2621.2621.2621.261.43%113
Jul 23, 202620.9620.9620.9620.9620.96-1.78%3
Jul 22, 202621.6021.6021.3421.3421.34-1.39%-
Jul 21, 202620.1621.6420.1621.6421.644.44%-
Jul 20, 202620.0820.8620.0820.7220.726.31%3
Jul 17, 202620.0820.6419.4919.4919.49-5.11%100
Jul 16, 202622.1622.1620.5420.5420.54-11.31%530
Jul 15, 202623.1623.1623.1623.1623.16-0.69%-
Jul 14, 202623.3223.3223.3223.3223.32-0.26%-
Jul 13, 202624.5824.5823.3823.3823.38-4.18%100
Jul 10, 202624.4824.4824.4024.4024.40-0.25%500
Jul 9, 202624.4624.4624.4624.4624.46-7.77%-
Jul 8, 202625.7426.5225.7426.5226.522.24%200
Jul 7, 202626.0426.0425.9425.9425.94-0.46%7
Jul 6, 202626.0626.0626.0626.0626.066.63%-
Jul 3, 202624.4624.4624.4424.4424.44-7.21%-
Jul 2, 202626.5626.5626.3426.3426.34-1.79%-
Jul 1, 202626.8226.8226.8226.8226.824.68%-
Jun 30, 202625.1225.6225.1225.6225.629.11%100
Jun 29, 202623.4823.4823.4823.4823.48-2.89%-
Jun 26, 202624.1824.1824.1824.1824.180.75%-
Jun 25, 202624.0024.0024.0024.0024.004.80%-
Jun 24, 202623.4823.4822.9022.9022.90-5.06%-
Jun 23, 202626.0426.0423.9224.1224.12-9.32%560
Jun 22, 202626.6026.6026.6026.6026.606.40%-
Jun 19, 202625.0025.0025.0025.0025.001.71%-
Jun 18, 202624.5824.5824.5824.5824.58-0.32%-
Jun 17, 202624.6624.6624.6624.6624.661.48%-