Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 53.20
-1.40 (-2.56%)
Last updated: Dec 1, 2025, 4:53 PM CET
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 53.00 | 54.40 | 53.00 | 53.20 | 53.20 | -2.56% | 70 |
| Nov 28, 2025 | 53.00 | 55.00 | 52.60 | 54.60 | 54.60 | 2.63% | 454 |
| Nov 27, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | -1.85% | - |
| Nov 26, 2025 | 52.00 | 54.20 | 52.00 | 54.20 | 54.20 | 4.63% | 40 |
| Nov 25, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -3.36% | - |
| Nov 24, 2025 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | 0.75% | 70 |
| Nov 21, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | -0.75% | - |
| Nov 20, 2025 | 55.60 | 55.60 | 53.60 | 53.60 | 53.60 | -0.37% | 4 |
| Nov 19, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| Nov 18, 2025 | 53.40 | 53.60 | 53.20 | 53.20 | 53.20 | -1.48% | 100 |
| Nov 17, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | - | - |
| Nov 14, 2025 | 52.80 | 54.00 | 52.60 | 54.00 | 54.00 | -0.37% | 500 |
| Nov 13, 2025 | 54.20 | 55.80 | 54.20 | 54.20 | 54.20 | -0.73% | 30 |
| Nov 12, 2025 | 55.80 | 55.80 | 54.60 | 54.60 | 54.60 | -3.53% | - |
| Nov 11, 2025 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | -1.05% | - |
| Nov 10, 2025 | 55.00 | 57.20 | 55.00 | 57.20 | 57.20 | 4.76% | 30 |
| Nov 7, 2025 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.80% | 30 |
| Nov 6, 2025 | 55.20 | 56.80 | 55.20 | 55.60 | 55.60 | 3.73% | 180 |
| Nov 5, 2025 | 54.40 | 54.40 | 52.00 | 53.60 | 53.60 | -1.11% | 85 |
| Nov 4, 2025 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -3.90% | - |
| Nov 3, 2025 | 54.80 | 56.80 | 53.60 | 56.40 | 56.40 | - | 240 |
| Oct 31, 2025 | 55.80 | 56.40 | 55.40 | 56.40 | 56.40 | 0.36% | 20 |
| Oct 30, 2025 | 57.00 | 57.00 | 55.40 | 56.20 | 56.20 | -1.40% | 150 |
| Oct 29, 2025 | 56.80 | 57.00 | 56.20 | 57.00 | 57.00 | 1.79% | 180 |
| Oct 28, 2025 | 54.80 | 56.80 | 54.20 | 56.00 | 56.00 | - | 230 |
| Oct 27, 2025 | 54.80 | 56.60 | 54.40 | 56.00 | 56.00 | 2.94% | 46 |
| Oct 24, 2025 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | 0.74% | - |
| Oct 23, 2025 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | 0.75% | - |
| Oct 22, 2025 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | 3.88% | 56 |
| Oct 21, 2025 | 51.40 | 53.20 | 51.20 | 51.60 | 51.60 | -1.90% | 80 |
| Oct 20, 2025 | 50.80 | 52.60 | 50.80 | 52.60 | 52.60 | 5.84% | 155 |
| Oct 17, 2025 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | 0.40% | - |
| Oct 16, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -2.94% | - |
| Oct 15, 2025 | 51.40 | 51.60 | 51.00 | 51.00 | 51.00 | 3.03% | - |
| Oct 14, 2025 | 48.90 | 49.50 | 48.60 | 49.50 | 49.50 | 2.91% | 220 |
| Oct 13, 2025 | 47.90 | 49.70 | 47.90 | 48.10 | 48.10 | -2.24% | 6 |
| Oct 10, 2025 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | -0.61% | - |
| Oct 9, 2025 | 49.30 | 49.50 | 49.30 | 49.50 | 49.50 | -2.17% | - |
| Oct 8, 2025 | 48.90 | 50.60 | 48.80 | 50.60 | 50.60 | 2.22% | 75 |
| Oct 7, 2025 | 49.90 | 51.20 | 49.50 | 49.50 | 49.50 | -0.40% | 1,040 |
| Oct 6, 2025 | 49.90 | 49.90 | 48.20 | 49.70 | 49.70 | 3.11% | 20 |
| Oct 3, 2025 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | -4.37% | 50 |
| Oct 2, 2025 | 50.80 | 51.20 | 50.40 | 50.40 | 50.40 | -0.79% | - |
| Oct 1, 2025 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | 0.79% | - |
| Sep 30, 2025 | 49.10 | 51.20 | 49.10 | 50.40 | 50.40 | -1.95% | 3 |
| Sep 29, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 1.98% | - |
| Sep 26, 2025 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | -1.18% | - |
| Sep 25, 2025 | 50.60 | 51.00 | 50.40 | 51.00 | 51.00 | -0.39% | 100 |
| Sep 24, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 0.79% | - |
| Sep 23, 2025 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 3.67% | 8 |