Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 55.60
+1.20 (2.21%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:EMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 4.01% | - |
| Jul 9, 2026 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | -0.72% | - |
| Jul 8, 2026 | 56.60 | 56.60 | 55.20 | 55.20 | 55.20 | -3.50% | - |
| Jul 7, 2026 | 58.20 | 58.20 | 57.20 | 57.20 | 57.20 | -0.35% | - |
| Jul 6, 2026 | 55.40 | 57.40 | 55.40 | 57.40 | 57.40 | 3.24% | 140 |
| Jul 3, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | 2.21% | - |
| Jul 2, 2026 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | 4.88% | - |
| Jul 1, 2026 | 54.80 | 55.00 | 52.00 | 52.00 | 51.87 | -8.13% | - |
| Jun 30, 2026 | 53.60 | 56.60 | 52.60 | 56.60 | 56.45 | 3.66% | 2 |
| Jun 29, 2026 | 55.20 | 55.20 | 54.20 | 54.60 | 54.46 | 1.87% | 40 |
| Jun 26, 2026 | 54.40 | 54.40 | 53.60 | 53.60 | 53.46 | -0.74% | - |
| Jun 25, 2026 | 53.40 | 54.00 | 53.40 | 54.00 | 53.86 | 1.50% | - |
| Jun 24, 2026 | 52.80 | 53.40 | 52.80 | 53.20 | 53.06 | 3.91% | - |
| Jun 23, 2026 | 52.20 | 52.20 | 51.20 | 51.20 | 51.07 | -2.66% | - |
| Jun 22, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.46 | - | 50 |
| Jun 19, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.46 | -1.50% | - |
| Jun 18, 2026 | 52.60 | 53.40 | 52.60 | 53.40 | 53.26 | 3.09% | - |
| Jun 17, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.67 | -0.77% | - |
| Jun 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.07 | 1.56% | - |
| Jun 15, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.27 | 4.05% | - |
| Jun 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.27 | 4.88% | 5 |
| Jun 11, 2026 | 46.00 | 48.10 | 45.80 | 47.10 | 46.98 | -2.08% | 110 |
| Jun 10, 2026 | 47.80 | 48.10 | 47.10 | 48.10 | 47.98 | - | 5 |
| Jun 9, 2026 | 48.10 | 48.50 | 48.10 | 48.10 | 47.98 | -0.41% | 25 |
| Jun 8, 2026 | 49.40 | 49.50 | 48.30 | 48.30 | 48.18 | 1.68% | 325 |
| Jun 5, 2026 | 48.40 | 48.40 | 47.50 | 47.50 | 47.38 | 1.50% | 40 |
| Jun 4, 2026 | 46.80 | 46.90 | 46.80 | 46.80 | 46.68 | -0.43% | - |
| Jun 3, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 46.88 | -3.09% | - |
| Jun 2, 2026 | 47.90 | 48.50 | 47.90 | 48.50 | 48.38 | 0.21% | - |
| Jun 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.28 | -2.22% | - |
| May 29, 2026 | 49.30 | 49.50 | 49.00 | 49.50 | 49.37 | -2.94% | 30 |
| May 28, 2026 | 49.20 | 51.00 | 48.90 | 51.00 | 50.87 | 3.87% | 200 |
| May 27, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.97 | -1.41% | - |
| May 26, 2026 | 51.00 | 51.00 | 49.10 | 49.80 | 49.67 | 1.43% | 300 |
| May 25, 2026 | 49.10 | 49.20 | 49.10 | 49.10 | 48.97 | 2.29% | - |
| May 22, 2026 | 48.10 | 48.10 | 48.00 | 48.00 | 47.88 | 2.35% | - |
| May 21, 2026 | 47.80 | 47.90 | 46.90 | 46.90 | 46.78 | - | - |
| May 20, 2026 | 46.10 | 46.90 | 46.10 | 46.90 | 46.78 | 0.43% | - |
| May 19, 2026 | 48.00 | 48.20 | 46.70 | 46.70 | 46.58 | -3.11% | - |
| May 18, 2026 | 47.30 | 48.20 | 47.30 | 48.20 | 48.08 | 0.63% | - |
| May 15, 2026 | 48.70 | 49.50 | 47.90 | 47.90 | 47.78 | -2.43% | 1,000 |
| May 14, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.97 | -1.01% | - |
| May 13, 2026 | 50.20 | 50.40 | 49.60 | 49.60 | 49.47 | 0.20% | - |
| May 12, 2026 | 50.40 | 50.60 | 49.50 | 49.50 | 49.37 | -2.94% | 35 |
| May 11, 2026 | 50.40 | 51.00 | 50.20 | 51.00 | 50.86 | -4.49% | 76 |