EM Systems Co., Ltd. (FRA:EMO)
Germany · Delayed Price · Currency is EUR 3.120
+0.040 (1.30%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:EMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 48 |
| Oct 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Oct 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Oct 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Sep 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Sep 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Sep 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Sep 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Aug 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Aug 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Aug 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Aug 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Aug 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Aug 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |