TipRanks
Go Ultimate55% OFF

EMCOR Group (EM4) Historical Prices

DE:EM4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026606.80612.00596.80612.00612.00-1.70%00.00
Oct 29, 2026618.20623.80610.20622.60622.60+0.61%8510.03
Oct 28, 2026606.60618.80602.80618.80618.80+2.15%141.67
Oct 27, 2026588.00605.80588.00605.80605.80+3.59%00.00
Oct 26, 2026577.60584.80577.60584.80584.80+0.14%80.94
Oct 23, 2026590.40590.40582.60584.00584.00-0.88%182.07
Oct 22, 2026613.00613.00589.20589.20589.20-4.16%9011.96
Oct 21, 2026636.60636.60614.80614.80614.80-1.66%101.36
Oct 20, 2026638.60638.60625.20625.20625.20-3.50%00.00
Oct 19, 2026647.90681.60614.20647.90647.90-0.87%00.00
Oct 16, 2026644.20653.60644.20653.60653.60+1.65%50.54
Oct 15, 2026650.40650.40643.00643.00643.00-5.81%202.18
Oct 14, 2026683.00683.00683.00683.00682.64-0.73%00.00
Oct 13, 2026690.00690.00688.00688.00687.64-1.23%70.77
Oct 12, 2026696.60696.60696.60696.60696.24+1.63%00.00
Oct 09, 2026685.40685.40685.40685.40685.04+0.44%00.00
Oct 08, 2026688.60688.60682.40682.40682.04-5.98%808.26
Oct 07, 2026725.80725.80725.80725.80725.42+2.75%00.00
Oct 06, 2026686.20706.40686.20706.40706.03+1.38%100.96
Oct 05, 2026705.00705.00696.80696.80696.44-0.46%50.48
Oct 02, 2026675.60700.00675.60700.00699.63+3.64%70.51
Oct 01, 2026663.20675.40663.20675.40675.05+1.78%50.36
Sep 30, 2026663.60663.60663.60663.60663.25-3.04%00.00
Sep 29, 2026662.20684.80662.20684.40684.04+3.73%20.14
Sep 28, 2026659.80659.80659.80659.80659.46+1.04%00.00
Sep 25, 2026653.00653.00653.00653.00652.66+0.37%00.00
Sep 24, 2026650.60650.60650.60650.60650.26-2.34%00.00
Sep 23, 2026657.00666.20657.00666.20665.85+1.31%70.38
Sep 22, 2026657.60657.60657.60657.60657.26+0.06%00.00
Sep 21, 2026648.60660.00648.60657.20656.86+4.58%180.95
Sep 18, 2026628.40628.40628.40628.40628.07-0.88%00.00
Sep 17, 2026643.80643.80634.00634.00633.67+0.76%150.79
Sep 16, 2026629.20629.20629.20629.20628.87-1.53%00.00
Sep 15, 2026639.00639.00639.00639.00638.67-1.90%00.00
Sep 14, 2026662.60662.60651.40651.40651.06+1.78%532.93
Sep 11, 2026640.00640.00640.00640.00639.67-0.62%00.00
Sep 10, 2026644.00644.00644.00644.00643.66-1.53%00.00
Sep 09, 2026660.00660.00654.00654.00653.66+0.03%20.11
Sep 08, 2026645.00653.80645.00653.80653.46-0.73%50.27
Sep 07, 2026642.40659.60642.40658.60658.26+1.95%140.77
Sep 04, 2026641.60646.00641.60646.00645.66+3.46%191.05
Sep 03, 2026624.40624.40624.40624.40624.07-0.16%00.00
Sep 02, 2026625.40625.40625.40625.40625.07+0.10%00.00
Sep 01, 2026624.80624.80624.80624.80624.47-2.13%00.00
Aug 31, 2026627.00638.40627.00638.40638.07-3.33%70.36
Aug 28, 2026657.60660.40657.60660.40660.05-0.96%30.15
Aug 27, 2026648.20668.20648.20666.80666.45+5.81%40.20
Aug 26, 2026630.20630.20630.20630.20629.87-3.34%00.00
Aug 25, 2026650.40653.40650.40652.00651.66+1.12%170.83
Aug 24, 2026652.60652.60644.80644.80644.46-5.84%50.24