Skip to main content
logo
EM Systems Co., Ltd. (FRA:EMO)
Germany flag Germany · Delayed Price · Currency is EUR
3.120
-0.020 (-0.64%)
At close: Aug 26, 2026

FRA:EMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263.123.123.123.123.12-0.64%-
Aug 25, 20263.143.143.143.143.14-1.26%-
Aug 24, 20263.183.183.183.183.18-0.63%-
Aug 21, 20263.203.203.203.203.200.63%-
Aug 20, 20263.183.183.183.183.181.27%-
Aug 19, 20263.143.143.143.143.141.29%-
Aug 18, 20263.103.103.103.103.10-0.64%-
Aug 17, 20263.123.123.123.123.122.63%-
Aug 14, 20263.043.043.043.043.042.70%-
Aug 13, 20262.962.962.962.962.96--
Aug 12, 20262.962.962.962.962.963.50%-
Aug 11, 20262.862.862.862.862.86-1.38%-
Aug 10, 20262.902.902.902.902.901.40%-
Aug 7, 20262.862.862.862.862.860.70%-
Aug 6, 20262.842.842.842.842.84--
Aug 5, 20262.842.842.842.842.84--
Aug 4, 20262.842.842.842.842.84-2.74%-
Aug 3, 20262.922.922.922.922.92-0.68%-
Jul 31, 20262.942.942.942.942.940.68%-
Jul 30, 20262.922.922.922.922.92-1.35%-
Jul 29, 20262.962.962.962.962.962.78%-
Jul 28, 20262.882.882.882.882.88-1.37%-
Jul 27, 20262.922.922.922.922.922.82%-
Jul 24, 20262.842.842.842.842.841.43%-
Jul 23, 20262.802.802.802.802.80-0.71%-
Jul 22, 20262.822.822.822.822.823.68%-
Jul 21, 20262.722.722.722.722.720.74%-
Jul 20, 20262.702.702.702.702.700.75%-
Jul 17, 20262.682.682.682.682.68-0.74%-
Jul 16, 20262.702.702.702.702.70--
Jul 15, 20262.702.702.702.702.700.75%-
Jul 14, 20262.682.682.682.682.681.52%-
Jul 13, 20262.642.642.642.642.64--
Jul 10, 20262.642.642.642.642.641.54%-
Jul 9, 20262.602.602.602.602.60-1.52%-
Jul 8, 20262.642.642.642.642.64--
Jul 7, 20262.642.642.642.642.641.54%-
Jul 6, 20262.602.602.602.602.60-0.76%-
Jul 3, 20262.622.622.622.622.62--
Jul 2, 20262.622.622.622.622.622.34%-
Jul 1, 20262.562.562.562.562.56--
Jun 30, 20262.562.562.562.562.56-0.78%-
Jun 29, 20262.582.582.582.582.581.06%-
Jun 26, 20262.582.582.582.582.55--
Jun 25, 20262.582.582.582.582.550.78%-
Jun 24, 20262.562.562.562.562.53--
Jun 23, 20262.562.562.562.562.530.79%-
Jun 22, 20262.542.542.542.542.51-0.78%-
Jun 19, 20262.562.562.562.562.53--
Jun 18, 20262.562.562.562.562.53--