Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 53.60
-0.40 (-0.74%)
At close: Jun 26, 2026
FRA:EMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | - | 0.74% | - |
| Jun 25, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | 1.50% | - |
| Jun 24, 2026 | 52.80 | 53.40 | 52.80 | 53.20 | 53.20 | 3.91% | - |
| Jun 23, 2026 | 52.20 | 52.20 | 51.20 | 51.20 | 51.20 | -2.66% | - |
| Jun 22, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | - | 50 |
| Jun 19, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | -1.50% | - |
| Jun 18, 2026 | 52.60 | 53.40 | 52.60 | 53.40 | 53.40 | 3.09% | - |
| Jun 17, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.80 | -0.77% | - |
| Jun 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.56% | - |
| Jun 15, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 4.05% | - |
| Jun 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.88% | 5 |
| Jun 11, 2026 | 46.00 | 48.10 | 45.80 | 47.10 | 47.10 | -2.08% | 110 |
| Jun 10, 2026 | 47.80 | 48.10 | 47.10 | 48.10 | 48.10 | - | 5 |
| Jun 9, 2026 | 48.10 | 48.50 | 48.10 | 48.10 | 48.10 | -0.41% | 25 |
| Jun 8, 2026 | 49.40 | 49.50 | 48.30 | 48.30 | 48.30 | 1.68% | 325 |
| Jun 5, 2026 | 48.40 | 48.40 | 47.50 | 47.50 | 47.50 | 1.50% | 40 |
| Jun 4, 2026 | 46.80 | 46.90 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jun 3, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -3.09% | - |
| Jun 2, 2026 | 47.90 | 48.50 | 47.90 | 48.50 | 48.50 | 0.21% | - |
| Jun 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.22% | - |
| May 29, 2026 | 49.30 | 49.50 | 49.00 | 49.50 | 49.50 | -2.94% | 30 |
| May 28, 2026 | 49.20 | 51.00 | 48.90 | 51.00 | 51.00 | 3.87% | 200 |
| May 27, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.41% | - |
| May 26, 2026 | 51.00 | 51.00 | 49.10 | 49.80 | 49.80 | 1.43% | 300 |
| May 25, 2026 | 49.10 | 49.20 | 49.10 | 49.10 | 49.10 | 2.29% | - |
| May 22, 2026 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | 2.35% | - |
| May 21, 2026 | 47.80 | 47.90 | 46.90 | 46.90 | 46.90 | - | - |
| May 20, 2026 | 46.10 | 46.90 | 46.10 | 46.90 | 46.90 | 0.43% | - |
| May 19, 2026 | 48.00 | 48.20 | 46.70 | 46.70 | 46.70 | -3.11% | - |
| May 18, 2026 | 47.30 | 48.20 | 47.30 | 48.20 | 48.20 | 0.63% | - |
| May 15, 2026 | 48.70 | 49.50 | 47.90 | 47.90 | 47.90 | -2.43% | 1,000 |
| May 14, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.09 | -1.01% | - |
| May 13, 2026 | 50.20 | 50.40 | 49.60 | 49.60 | 49.59 | 0.20% | - |
| May 12, 2026 | 50.40 | 50.60 | 49.50 | 49.50 | 49.49 | -2.94% | 35 |
| May 11, 2026 | 50.40 | 51.00 | 50.20 | 51.00 | 50.99 | -4.49% | 76 |
| May 8, 2026 | 57.00 | 57.00 | 53.40 | 53.40 | 53.39 | -9.18% | - |
| May 7, 2026 | 57.60 | 58.80 | 57.00 | 58.80 | 58.79 | 7.69% | 35 |
| May 6, 2026 | 53.60 | 54.60 | 53.00 | 54.60 | 54.59 | 1.11% | - |
| May 5, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 53.99 | 3.05% | - |
| May 4, 2026 | 52.60 | 52.60 | 52.40 | 52.40 | 52.39 | 0.77% | - |
| Apr 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.99 | -1.14% | - |
| Apr 29, 2026 | 53.20 | 53.20 | 52.60 | 52.60 | 52.59 | - | 35 |
| Apr 28, 2026 | 53.20 | 53.20 | 52.60 | 52.60 | 52.59 | - | - |
| Apr 27, 2026 | 52.60 | 52.60 | 52.40 | 52.60 | 52.59 | -0.38% | - |
| Apr 24, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | 52.79 | -2.58% | - |
| Apr 23, 2026 | 53.80 | 54.20 | 53.80 | 54.20 | 54.19 | -2.87% | - |
| Apr 22, 2026 | 55.40 | 55.80 | 55.40 | 55.80 | 55.79 | -2.79% | - |
| Apr 21, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 57.39 | 2.14% | - |
| Apr 20, 2026 | 56.60 | 56.60 | 56.20 | 56.20 | 56.19 | -3.44% | - |
| Apr 17, 2026 | 55.60 | 58.20 | 55.60 | 58.20 | 58.19 | 2.46% | 171 |