Embraer S.A. (FRA:EMY)
Germany · Delayed Price · Currency is EUR 61.00
-2.00 (-3.17%)
At close: Oct 23, 2026
FRA:EMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Oct 22, 2026 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | -0.63% | - |
| Oct 21, 2026 | 63.40 | 63.60 | 63.40 | 63.40 | 63.40 | -0.63% | - |
| Oct 20, 2026 | 64.40 | 64.40 | 63.80 | 63.80 | 63.80 | -0.31% | - |
| Oct 19, 2026 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 0.31% | - |
| Oct 16, 2026 | 63.40 | 63.80 | 63.00 | 63.80 | 63.80 | 3.24% | - |
| Oct 15, 2026 | 61.80 | 62.20 | 61.80 | 61.80 | 61.80 | -2.52% | - |
| Oct 14, 2026 | 63.20 | 63.40 | 63.00 | 63.40 | 63.40 | 0.96% | - |
| Oct 13, 2026 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | 0.96% | - |
| Oct 12, 2026 | 62.40 | 65.00 | 62.20 | 62.20 | 62.20 | -1.27% | 57 |
| Oct 9, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.64% | - |
| Oct 8, 2026 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | -5.15% | - |
| Oct 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% | 500 |
| Oct 6, 2026 | 66.60 | 68.60 | 65.80 | 65.80 | 65.80 | -3.24% | 50 |
| Oct 5, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 3.34% | 150 |
| Oct 2, 2026 | 66.40 | 66.40 | 65.00 | 65.80 | 65.80 | -0.60% | 25 |
| Oct 1, 2026 | 65.40 | 66.20 | 65.20 | 66.20 | 66.20 | -1.78% | 30 |
| Sep 30, 2026 | 66.60 | 67.40 | 66.60 | 67.40 | 67.40 | 1.51% | - |
| Sep 29, 2026 | 66.20 | 66.40 | 66.20 | 66.40 | 66.40 | -0.30% | - |
| Sep 28, 2026 | 70.00 | 70.00 | 66.60 | 66.60 | 66.60 | 1.83% | 5 |
| Sep 25, 2026 | 66.00 | 66.00 | 65.40 | 65.40 | 65.40 | 0.93% | - |
| Sep 24, 2026 | 64.80 | 67.00 | 64.80 | 64.80 | 64.80 | -1.52% | 444 |
| Sep 23, 2026 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | 2.35% | - |
| Sep 22, 2026 | 66.20 | 66.20 | 64.40 | 64.40 | 64.29 | -0.62% | - |
| Sep 21, 2026 | 64.60 | 64.80 | 64.60 | 64.80 | 64.69 | 1.89% | - |
| Sep 18, 2026 | 64.00 | 64.00 | 63.60 | 63.60 | 63.49 | -1.85% | - |
| Sep 17, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 64.69 | 1.25% | - |
| Sep 16, 2026 | 63.20 | 64.00 | 63.00 | 64.00 | 63.89 | 0.63% | - |
| Sep 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.49 | 1.60% | - |
| Sep 14, 2026 | 64.00 | 64.00 | 62.60 | 62.60 | 62.49 | -2.80% | - |
| Sep 11, 2026 | 63.40 | 64.40 | 63.40 | 64.40 | 64.29 | 3.21% | - |
| Sep 10, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.29 | -0.32% | - |
| Sep 9, 2026 | 62.20 | 62.60 | 62.20 | 62.60 | 62.49 | -1.26% | - |
| Sep 8, 2026 | 62.80 | 63.40 | 62.80 | 63.40 | 63.29 | 2.26% | - |
| Sep 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | - | - |
| Sep 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | - | - |
| Sep 3, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 61.90 | 1.31% | - |
| Sep 2, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.10 | 0.66% | - |
| Sep 1, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.70 | -2.25% | - |
| Aug 31, 2026 | 61.20 | 62.20 | 61.20 | 62.20 | 62.10 | -2.20% | 51 |
| Aug 28, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.49 | - | 25 |
| Aug 27, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.49 | - | - |
| Aug 26, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.49 | -1.55% | 5 |
| Aug 25, 2026 | 64.40 | 64.60 | 64.20 | 64.60 | 64.49 | 1.57% | - |
| Aug 24, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.49 | -0.62% | - |
| Aug 21, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 63.89 | -1.54% | - |
| Aug 20, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 64.89 | -1.81% | - |
| Aug 19, 2026 | 65.40 | 66.20 | 65.40 | 66.20 | 66.09 | 1.22% | - |
| Aug 18, 2026 | 67.00 | 67.00 | 65.40 | 65.40 | 65.29 | 1.24% | - |
| Aug 17, 2026 | 63.80 | 64.60 | 63.80 | 64.60 | 64.49 | - | - |