Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 63.60
-1.20 (-1.85%)
At close: Sep 18, 2026
FRA:EMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | -1.85% | - |
| Sep 17, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | 1.25% | - |
| Sep 16, 2026 | 63.20 | 64.00 | 63.00 | 64.00 | 64.00 | 0.63% | - |
| Sep 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.60% | - |
| Sep 14, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | -2.80% | - |
| Sep 11, 2026 | 63.40 | 64.40 | 63.40 | 64.40 | 64.40 | 3.21% | - |
| Sep 10, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.32% | - |
| Sep 9, 2026 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | -1.26% | - |
| Sep 8, 2026 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | 2.26% | - |
| Sep 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 3, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.31% | - |
| Sep 2, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | 0.66% | - |
| Sep 1, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | -2.25% | - |
| Aug 31, 2026 | 61.20 | 62.20 | 61.20 | 62.20 | 62.20 | -2.20% | 51 |
| Aug 28, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | - | 25 |
| Aug 27, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Aug 26, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.55% | 5 |
| Aug 25, 2026 | 64.40 | 64.60 | 64.20 | 64.60 | 64.60 | 1.57% | - |
| Aug 24, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | -0.62% | - |
| Aug 21, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | -1.54% | - |
| Aug 20, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -1.81% | - |
| Aug 19, 2026 | 65.40 | 66.20 | 65.40 | 66.20 | 66.20 | 1.22% | - |
| Aug 18, 2026 | 67.00 | 67.00 | 65.40 | 65.40 | 65.40 | 1.24% | - |
| Aug 17, 2026 | 63.80 | 64.60 | 63.80 | 64.60 | 64.60 | - | - |
| Aug 14, 2026 | 63.60 | 64.60 | 63.60 | 64.60 | 64.60 | 1.89% | - |
| Aug 13, 2026 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | 2.59% | - |
| Aug 12, 2026 | 60.80 | 61.80 | 60.80 | 61.80 | 61.80 | -6.08% | - |
| Aug 11, 2026 | 62.80 | 65.80 | 62.80 | 65.80 | 65.80 | 0.92% | 86 |
| Aug 10, 2026 | 62.00 | 68.20 | 62.00 | 65.20 | 65.20 | 5.16% | 123 |
| Aug 7, 2026 | 61.20 | 62.00 | 61.20 | 62.00 | 62.00 | 0.32% | - |
| Aug 6, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | 1.64% | - |
| Aug 5, 2026 | 60.20 | 62.40 | 60.00 | 60.80 | 60.80 | - | 50 |
| Aug 4, 2026 | 60.60 | 63.00 | 60.60 | 60.80 | 60.80 | 1.67% | 400 |
| Aug 3, 2026 | 58.60 | 61.80 | 56.60 | 59.80 | 59.80 | 2.75% | 10 |
| Jul 31, 2026 | 58.40 | 59.00 | 56.40 | 58.20 | 58.20 | -0.34% | 16 |
| Jul 30, 2026 | 58.20 | 60.20 | 58.20 | 58.40 | 58.40 | -1.35% | 50 |
| Jul 29, 2026 | 59.40 | 59.60 | 59.20 | 59.20 | 59.20 | - | - |
| Jul 28, 2026 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 2.78% | - |
| Jul 27, 2026 | 56.60 | 57.60 | 56.60 | 57.60 | 57.60 | -1.37% | - |
| Jul 24, 2026 | 56.60 | 58.40 | 56.60 | 58.40 | 58.40 | 4.29% | 5 |
| Jul 23, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -0.71% | - |
| Jul 22, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.35% | - |
| Jul 21, 2026 | 57.00 | 57.00 | 56.60 | 56.60 | 56.60 | 1.80% | - |
| Jul 20, 2026 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 2.21% | - |
| Jul 17, 2026 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -3.55% | - |
| Jul 16, 2026 | 55.60 | 56.40 | 55.20 | 56.40 | 56.40 | -1.05% | 37 |
| Jul 15, 2026 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 2.52% | 1 |
| Jul 14, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | - |
| Jul 13, 2026 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -1.75% | - |