Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 63.60
-1.00 (-1.55%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:EMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | - | -1.55% | - |
| 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% | - |
| 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% | - |