Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 61.00
-3.00 (-4.69%)
At close: Jan 30, 2026
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 62.60 | 62.60 | 61.60 | 61.60 | 61.60 | 0.65% | - |
| Jan 15, 2026 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | -1.29% | - |
| Jan 14, 2026 | 61.00 | 62.00 | 60.60 | 62.00 | 62.00 | - | 70 |
| Jan 13, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 20 |
| Jan 12, 2026 | 59.60 | 60.00 | 59.20 | 60.00 | 60.00 | 2.74% | 70 |
| Jan 9, 2026 | 59.60 | 59.60 | 58.40 | 58.40 | 58.40 | -1.68% | - |
| Jan 8, 2026 | 61.00 | 61.00 | 58.60 | 59.40 | 59.40 | 3.48% | 20 |
| Jan 7, 2026 | 58.40 | 58.40 | 57.40 | 57.40 | 57.40 | 1.41% | - |
| Jan 6, 2026 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | -2.75% | - |
| Jan 5, 2026 | 55.00 | 58.60 | 55.00 | 58.20 | 58.20 | 8.99% | 20 |
| Jan 2, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -3.26% | - |
| Dec 30, 2025 | 54.60 | 55.20 | 54.60 | 55.20 | 55.20 | 4.94% | - |
| Dec 29, 2025 | 53.80 | 54.00 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Dec 23, 2025 | 54.20 | 54.20 | 52.80 | 52.80 | 52.80 | 1.54% | - |
| Dec 22, 2025 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | -0.76% | - |
| Dec 19, 2025 | 53.40 | 53.60 | 52.40 | 52.40 | 52.40 | 1.95% | 7 |
| Dec 18, 2025 | 52.40 | 52.40 | 51.40 | 51.40 | 51.08 | -2.28% | - |
| Dec 17, 2025 | 54.60 | 54.60 | 52.60 | 52.60 | 52.27 | -3.31% | - |
| Dec 16, 2025 | 54.00 | 56.20 | 52.60 | 54.40 | 54.06 | -3.20% | 140 |
| Dec 15, 2025 | 54.00 | 56.20 | 53.60 | 56.20 | 55.85 | 4.46% | 80 |
| Dec 12, 2025 | 54.20 | 54.20 | 53.80 | 53.80 | 53.46 | 1.89% | - |
| Dec 11, 2025 | 55.20 | 55.20 | 52.80 | 52.80 | 52.47 | -1.86% | - |
| Dec 10, 2025 | 55.60 | 55.60 | 53.80 | 53.80 | 53.46 | -4.95% | - |
| Dec 9, 2025 | 54.00 | 56.60 | 52.60 | 56.60 | 56.24 | 5.99% | 315 |
| Dec 8, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.06 | -0.74% | - |
| Dec 5, 2025 | 53.80 | 54.00 | 53.80 | 53.80 | 53.46 | -3.24% | - |
| Dec 4, 2025 | 55.00 | 55.60 | 54.60 | 55.60 | 55.25 | 4.51% | 450 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 52.86 | 1.14% | - |
| Dec 2, 2025 | 52.20 | 52.60 | 51.00 | 52.60 | 52.27 | -1.13% | 43 |
| Dec 1, 2025 | 53.00 | 54.40 | 53.00 | 53.20 | 52.86 | -2.56% | 70 |
| Nov 28, 2025 | 53.00 | 55.00 | 52.60 | 54.60 | 54.26 | 2.63% | 454 |
| Nov 27, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 52.86 | -1.85% | - |
| Nov 26, 2025 | 52.00 | 54.20 | 52.00 | 54.20 | 53.86 | 4.63% | 40 |
| Nov 25, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.47 | -3.36% | - |
| Nov 24, 2025 | 52.00 | 53.60 | 52.00 | 53.60 | 53.26 | 0.75% | 70 |
| Nov 21, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 52.86 | -0.75% | - |
| Nov 20, 2025 | 55.60 | 55.60 | 53.60 | 53.60 | 53.26 | -0.37% | 4 |
| Nov 19, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.46 | 1.13% | - |
| Nov 18, 2025 | 53.40 | 53.60 | 53.20 | 53.20 | 52.86 | -1.48% | 100 |
| Nov 17, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | 53.66 | - | - |