FRA:EMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	3.00	3.00	3.00	3.00	-	-0.66%	-
Apr 23, 2026	3.02	3.02	3.02	3.02	3.02	-0.66%	-
Apr 22, 2026	3.04	3.04	3.04	3.04	3.04	2.70%	-
Apr 21, 2026	2.96	2.96	2.96	2.96	2.96	1.37%	-
Apr 20, 2026	2.92	2.92	2.92	2.92	2.92	-2.67%	-
Apr 17, 2026	2.62	3.00	2.60	3.00	3.00	7.14%	2,030
Apr 16, 2026	2.70	2.80	2.70	2.80	2.80	16.67%	1,000
Apr 15, 2026	2.40	2.40	2.40	2.40	2.40	6.19%	-
Apr 14, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	-
Apr 13, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	-
Apr 10, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	-
Apr 9, 2026	2.22	2.22	2.22	2.22	2.22	-2.63%	-
Apr 8, 2026	2.28	2.28	2.28	2.28	2.28	-2.56%	-
Apr 7, 2026	2.34	2.34	2.34	2.34	2.34	-2.90%	-
Apr 2, 2026	2.41	2.41	2.41	2.41	2.41	0.84%	-
Apr 1, 2026	2.39	2.39	2.39	2.39	2.39	-10.82%	-
Mar 31, 2026	2.68	2.68	2.68	2.68	2.68	4.69%	-
Mar 30, 2026	2.56	2.56	2.56	2.56	2.56	-1.16%	-
Mar 27, 2026	2.59	2.59	2.59	2.59	2.59	-	-
Mar 26, 2026	2.59	2.59	2.59	2.59	2.59	2.37%	-
Mar 25, 2026	2.53	2.53	2.53	2.53	2.53	2.85%	-
Mar 24, 2026	2.46	2.46	2.46	2.46	2.46	1.23%	-
Mar 23, 2026	2.43	2.43	2.43	2.43	2.43	-0.82%	-
Mar 20, 2026	2.45	2.45	2.45	2.45	2.45	3.38%	-
Mar 19, 2026	2.37	2.37	2.37	2.37	2.37	1.28%	-
Mar 18, 2026	2.34	2.34	2.34	2.34	2.34	3.08%	-
Mar 17, 2026	2.27	2.27	2.27	2.27	2.27	4.61%	-
Mar 16, 2026	2.17	2.17	2.17	2.17	2.17	0.93%	-
Mar 13, 2026	2.15	2.15	2.15	2.15	2.15	0.94%	-
Mar 12, 2026	2.13	2.13	2.13	2.13	2.13	-4.48%	-
Mar 11, 2026	2.23	2.23	2.23	2.23	2.23	-2.62%	-
Mar 10, 2026	2.29	2.29	2.29	2.29	2.29	-5.37%	-
Mar 9, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Mar 6, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	-
Mar 5, 2026	2.45	2.45	2.45	2.45	2.45	4.26%	-
Mar 4, 2026	2.35	2.35	2.35	2.35	2.35	-2.08%	-
Mar 3, 2026	2.40	2.40	2.40	2.40	2.40	-4.76%	-
Mar 2, 2026	2.52	2.52	2.52	2.52	2.52	-4.18%	-
Feb 27, 2026	2.63	2.63	2.63	2.63	2.63	-	-
Feb 26, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	-
Feb 25, 2026	2.68	2.68	2.68	2.68	2.68	1.90%	-
Feb 24, 2026	2.63	2.63	2.63	2.63	2.63	-	-
Feb 23, 2026	2.63	2.63	2.63	2.63	2.63	-4.01%	-
Feb 20, 2026	2.58	2.74	2.58	2.74	2.74	7.03%	7,040
Feb 19, 2026	2.56	2.56	2.56	2.56	2.56	1.59%	-
Feb 18, 2026	2.52	2.52	2.52	2.52	2.52	3.28%	-
Feb 17, 2026	2.44	2.44	2.44	2.44	2.44	3.39%	-
Feb 16, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	-
Feb 13, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	-
Feb 12, 2026	2.29	2.29	2.29	2.29	2.29	-	-