Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 49.40
-0.20 (-0.40%)
At close: Mar 27, 2026
FRA:EMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.60 | 49.40 | 48.30 | 49.40 | 49.40 | -0.40% | 300 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -3.13% | - |
| Mar 25, 2026 | 50.00 | 51.20 | 49.80 | 51.20 | 51.20 | 4.49% | 100 |
| Mar 24, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Mar 23, 2026 | 46.10 | 50.00 | 46.00 | 50.00 | 50.00 | 4.82% | 1,300 |
| Mar 20, 2026 | 49.40 | 50.00 | 47.60 | 47.70 | 47.70 | -3.25% | 580 |
| Mar 19, 2026 | 50.00 | 50.00 | 49.30 | 49.30 | 49.30 | -2.57% | - |
| Mar 18, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | - | - |
| Mar 17, 2026 | 49.80 | 52.20 | 49.80 | 50.60 | 50.60 | -0.78% | 30 |
| Mar 16, 2026 | 48.10 | 51.00 | 48.10 | 51.00 | 51.00 | 2.82% | - |
| Mar 13, 2026 | 48.60 | 50.00 | 48.60 | 49.60 | 49.60 | -5.70% | 110 |
| Mar 12, 2026 | 55.00 | 57.40 | 52.60 | 52.60 | 52.60 | -6.74% | 4 |
| Mar 11, 2026 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 1.81% | - |
| Mar 10, 2026 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | 6.54% | 100 |
| Mar 9, 2026 | 50.40 | 52.00 | 50.40 | 52.00 | 52.00 | -1.89% | - |
| Mar 6, 2026 | 56.80 | 59.40 | 53.00 | 53.00 | 53.00 | -8.62% | 49 |
| Mar 5, 2026 | 61.80 | 61.80 | 58.00 | 58.00 | 58.00 | -3.97% | 10 |
| Mar 4, 2026 | 58.40 | 61.60 | 58.40 | 60.40 | 60.40 | 3.42% | 165 |
| Mar 3, 2026 | 60.00 | 60.00 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Mar 2, 2026 | 58.40 | 62.00 | 58.40 | 58.60 | 58.60 | -1.35% | 309 |
| Feb 27, 2026 | 60.60 | 63.00 | 59.20 | 59.40 | 59.40 | -0.67% | 266 |
| Feb 26, 2026 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | -1.97% | - |
| Feb 25, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | -2.87% | - |
| Feb 24, 2026 | 60.60 | 62.80 | 60.40 | 62.80 | 62.80 | 0.96% | 16 |
| Feb 23, 2026 | 61.40 | 62.20 | 61.00 | 62.20 | 62.20 | 2.98% | 3 |
| Feb 20, 2026 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | 1.00% | 300 |
| Feb 19, 2026 | 60.00 | 62.20 | 59.80 | 59.80 | 59.80 | 0.67% | 40 |
| Feb 18, 2026 | 59.40 | 59.60 | 59.40 | 59.40 | 59.40 | 0.68% | - |
| Feb 17, 2026 | 59.40 | 59.40 | 58.80 | 59.00 | 59.00 | -1.34% | - |
| Feb 16, 2026 | 61.00 | 61.00 | 59.20 | 59.80 | 59.80 | 1.01% | 3 |
| Feb 13, 2026 | 59.40 | 59.40 | 59.20 | 59.20 | 59.20 | -1.00% | 100 |
| Feb 12, 2026 | 60.20 | 60.20 | 59.60 | 59.80 | 59.80 | 0.34% | - |
| Feb 11, 2026 | 59.80 | 59.80 | 59.60 | 59.60 | 59.60 | - | - |
| Feb 10, 2026 | 59.80 | 59.80 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Feb 9, 2026 | 59.40 | 60.20 | 58.80 | 60.20 | 60.20 | 3.79% | 90 |
| Feb 6, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.68% | 10 |
| Feb 5, 2026 | 58.40 | 58.40 | 58.20 | 58.40 | 58.40 | -2.34% | - |
| Feb 4, 2026 | 61.00 | 61.00 | 59.80 | 59.80 | 59.80 | -4.17% | - |
| Feb 3, 2026 | 61.20 | 62.40 | 61.20 | 62.40 | 62.40 | 1.30% | - |
| Feb 2, 2026 | 62.60 | 64.20 | 60.40 | 61.60 | 61.60 | 0.98% | 97 |
| Jan 30, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -4.69% | 9 |
| Jan 29, 2026 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | -2.44% | 12 |
| Jan 28, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | - |
| Jan 27, 2026 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 0.61% | - |
| Jan 26, 2026 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | 0.31% | - |
| Jan 23, 2026 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 1.24% | - |
| Jan 22, 2026 | 63.60 | 66.80 | 63.60 | 64.40 | 64.40 | 4.21% | 15 |
| Jan 21, 2026 | 61.60 | 61.80 | 61.60 | 61.80 | 61.80 | 0.32% | - |
| Jan 20, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.22% | - |
| Jan 19, 2026 | 62.00 | 63.00 | 60.40 | 63.00 | 63.00 | 2.27% | 1,870 |