Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 54.20
-1.60 (-2.87%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:EMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.80 | 54.00 | 53.80 | 54.00 | - | -3.23% | - |
| Apr 22, 2026 | 55.40 | 55.80 | 55.40 | 55.80 | 55.80 | -2.79% | - |
| Apr 21, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | 2.14% | - |
| Apr 20, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.20 | -3.44% | - |
| Apr 17, 2026 | 55.60 | 58.20 | 55.60 | 58.20 | 58.20 | 2.46% | 171 |
| Apr 16, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | -2.74% | - |
| Apr 15, 2026 | 60.20 | 60.20 | 58.40 | 58.40 | 58.40 | -4.26% | 17 |
| Apr 14, 2026 | 60.20 | 61.00 | 58.40 | 61.00 | 61.00 | 2.01% | 27 |
| Apr 13, 2026 | 59.00 | 60.20 | 58.40 | 59.80 | 59.80 | 2.40% | 817 |
| Apr 10, 2026 | 56.80 | 58.40 | 56.80 | 58.40 | 58.40 | 3.18% | 77 |
| Apr 9, 2026 | 56.60 | 57.80 | 56.60 | 56.60 | 56.60 | 0.71% | 20 |
| Apr 8, 2026 | 56.40 | 57.40 | 56.20 | 56.20 | 56.20 | 4.85% | 130 |
| Apr 7, 2026 | 56.00 | 56.00 | 53.60 | 53.60 | 53.60 | 4.69% | 70 |
| Apr 2, 2026 | 52.80 | 52.80 | 51.20 | 51.20 | 51.20 | 0.79% | - |
| Apr 1, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 4.74% | - |
| Mar 31, 2026 | 48.10 | 48.50 | 48.10 | 48.50 | 48.50 | 2.11% | - |
| Mar 30, 2026 | 47.50 | 47.70 | 47.50 | 47.50 | 47.50 | -3.85% | - |
| 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 | - | - |