5N Plus Inc. (FRA:EMB)
Germany · Delayed Price · Currency is EUR 20.46
-0.80 (-3.76%)
At close: Jul 27, 2026
FRA:EMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 24.48 | 24.48 | 24.40 | 24.40 | 24.40 | -0.25% | 500 |
| Jul 9, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -7.77% | - |
| Jul 8, 2026 | 25.74 | 26.52 | 25.74 | 26.52 | 26.52 | 2.24% | 200 |
| Jul 7, 2026 | 26.04 | 26.04 | 25.94 | 25.94 | 25.94 | -0.46% | 7 |
| Jul 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 6.63% | - |
| Jul 3, 2026 | 24.46 | 24.46 | 24.44 | 24.44 | 24.44 | -7.21% | - |
| Jul 2, 2026 | 26.56 | 26.56 | 26.34 | 26.34 | 26.34 | -1.79% | - |
| Jul 1, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 4.68% | - |
| Jun 30, 2026 | 25.12 | 25.62 | 25.12 | 25.62 | 25.62 | 9.11% | 100 |
| Jun 29, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.89% | - |
| Jun 26, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.75% | - |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.80% | - |
| Jun 24, 2026 | 23.48 | 23.48 | 22.90 | 22.90 | 22.90 | -5.06% | - |
| Jun 23, 2026 | 26.04 | 26.04 | 23.92 | 24.12 | 24.12 | -9.32% | 560 |
| Jun 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 6.40% | - |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.71% | - |
| Jun 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% | - |
| Jun 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.48% | - |
| Jun 16, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -3.19% | - |
| Jun 15, 2026 | 24.60 | 25.58 | 24.60 | 25.10 | 25.10 | 0.32% | 260 |
| Jun 12, 2026 | 24.28 | 25.02 | 24.28 | 25.02 | 25.02 | 5.84% | 65 |
| Jun 11, 2026 | 22.44 | 23.64 | 22.44 | 23.64 | 23.64 | 0.77% | 100 |
| Jun 10, 2026 | 23.70 | 23.70 | 23.46 | 23.46 | 23.46 | -10.25% | 6 |
| Jun 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 4.48% | - |
| Jun 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -4.14% | - |
| Jun 5, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | - | 50 |
| Jun 4, 2026 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -4.11% | 100 |
| Jun 3, 2026 | 28.30 | 28.30 | 27.22 | 27.22 | 27.22 | 8.71% | 142 |
| 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 |