EM Systems Co., Ltd. (FRA:EMO)
Germany · Delayed Price · Currency is EUR 2.540
0.00 (0.00%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jun 11, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Jun 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jun 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.76% | - |
| Jun 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Jun 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 3, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jun 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Jun 1, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| May 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| May 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| May 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| May 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| May 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| May 22, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| May 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| May 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| May 19, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.47% | - |
| May 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| May 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -15.98% | - |
| May 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| May 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| May 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| May 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| May 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| May 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| May 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| May 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Apr 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Apr 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Apr 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Apr 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Apr 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Apr 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Apr 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Apr 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Apr 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Apr 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Apr 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Apr 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Apr 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |