Skip to main content
Emmerson Resources Limited (FRA:42E)
Germany flag Germany · Delayed Price · Currency is EUR
0.157
+0.003 (1.95%)
Last updated: Dec 4, 2025, 8:02 AM CET

Emmerson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.160.64%-
Dec 4, 20250.160.160.160.160.161.95%-
Dec 3, 20250.150.150.150.150.15--
Dec 2, 20250.150.150.150.150.153.36%-
Dec 1, 20250.150.150.150.150.15-0.67%5,000
Nov 28, 20250.150.150.150.150.154.90%-
Nov 27, 20250.140.140.140.140.14--
Nov 26, 20250.140.140.140.140.14-0.69%-
Nov 25, 20250.140.140.140.140.14-0.69%-
Nov 24, 20250.150.150.150.150.152.84%-
Nov 21, 20250.140.140.140.140.14-8.44%-
Nov 20, 20250.150.150.150.150.156.94%-
Nov 19, 20250.140.140.140.140.14-11.11%-
Nov 18, 20250.140.160.140.160.166.58%2,328
Nov 17, 20250.150.150.150.150.151.33%-
Nov 14, 20250.150.150.150.150.15-15.25%-
Nov 13, 20250.160.180.160.180.1817.22%72,394
Nov 12, 20250.150.150.150.150.15-1.95%5,000
Nov 11, 20250.150.150.150.150.15--
Nov 10, 20250.150.150.150.150.151.99%-
Nov 7, 20250.150.150.150.150.15-0.66%-
Nov 6, 20250.150.150.150.150.150.66%-
Nov 5, 20250.150.150.150.150.15-7.36%-
Nov 4, 20250.160.160.160.160.16-15.10%-
Nov 3, 20250.190.190.190.190.1916.36%10,000
Oct 31, 20250.170.170.170.170.1715.38%-
Oct 30, 20250.140.140.140.140.145.15%-
Oct 29, 20250.140.140.140.140.14-0.73%-
Oct 28, 20250.140.140.140.140.14-6.16%-
Oct 27, 20250.150.150.150.150.151.39%-
Oct 24, 20250.140.140.140.140.14--
Oct 23, 20250.140.140.140.140.14-2.04%-
Oct 22, 20250.150.150.150.150.15-3.29%-
Oct 21, 20250.150.150.150.150.150.66%-
Oct 20, 20250.150.150.150.150.1512.69%-
Oct 17, 20250.130.130.130.130.133.08%-
Oct 16, 20250.130.130.130.130.13-0.76%-
Oct 15, 20250.130.130.130.130.135.65%-
Oct 14, 20250.120.120.120.120.122.48%-
Oct 13, 20250.120.120.120.120.120.83%-
Oct 10, 20250.120.120.120.120.121.69%-
Oct 9, 20250.120.120.120.120.12-1.67%-
Oct 8, 20250.120.120.120.120.12-0.83%-
Oct 7, 20250.120.120.120.120.12--
Oct 6, 20250.120.120.120.120.121.68%-
Oct 3, 20250.120.120.120.120.12-2.46%-
Oct 2, 20250.120.120.120.120.12-2.40%-
Oct 1, 20250.130.130.130.130.13--
Sep 30, 20250.130.130.130.130.13-0.79%-
Sep 29, 20250.130.130.130.130.13-1.56%-
Sep 26, 20250.130.130.130.130.132.40%-
Sep 25, 20250.130.130.130.130.13--
Sep 24, 20250.130.130.130.130.130.81%-
Sep 23, 20250.120.120.120.120.121.64%-
Sep 22, 20250.120.120.120.120.12--
Sep 19, 20250.120.120.120.120.121.67%-
Sep 18, 20250.120.120.120.120.12-4.76%-
Sep 17, 20250.130.130.130.130.13-1.56%-
Sep 16, 20250.130.130.130.130.13-1.54%-
Sep 15, 20250.130.130.130.130.130.78%-
Sep 12, 20250.130.130.130.130.134.88%-
Sep 11, 20250.120.120.120.120.124.24%-
Sep 10, 20250.120.120.120.120.12-3.28%-
Sep 9, 20250.120.120.120.120.122.52%-
Sep 8, 20250.120.120.120.120.1213.33%-
Sep 5, 20250.110.110.110.110.118.81%-
Sep 4, 20250.100.100.100.100.103.21%-
Sep 3, 20250.090.090.090.090.09-3.11%-
Sep 2, 20250.100.100.100.100.10-2.53%-
Sep 1, 20250.100.100.100.100.10-0.50%-
Aug 29, 20250.100.100.100.100.10--
Aug 28, 20250.100.100.100.100.103.11%-
Aug 27, 20250.100.100.100.100.105.46%-
Aug 26, 20250.090.090.090.090.09-4.19%-
Aug 25, 20250.100.100.100.100.103.24%-
Aug 22, 20250.090.090.090.090.09-2.12%-
Aug 21, 20250.090.090.090.090.09-1.05%-
Aug 20, 20250.100.100.100.100.10--
Aug 19, 20250.100.100.100.100.10--
Aug 18, 20250.100.100.100.100.10--
Aug 15, 20250.100.100.100.100.102.14%-
Aug 14, 20250.090.090.090.090.09--
Aug 13, 20250.090.090.090.090.09--
Aug 12, 20250.090.090.090.090.09-3.11%-
Aug 11, 20250.100.100.100.100.10-3.02%-
Aug 8, 20250.100.100.100.100.103.11%-
Aug 7, 20250.100.100.100.100.106.63%-
Aug 6, 20250.090.090.090.090.09--
Aug 5, 20250.090.090.090.090.095.85%-
Aug 4, 20250.090.090.090.090.096.21%-
Aug 1, 20250.080.080.080.080.08-3.59%-
Jul 31, 20250.080.080.080.080.08--
Jul 30, 20250.080.080.080.080.083.73%-
Jul 29, 20250.080.080.080.080.08-2.42%-
Jul 28, 20250.080.080.080.080.081.23%-
Jul 25, 20250.080.080.080.080.0813.99%-
Jul 24, 20250.070.070.070.070.074.38%-
Jul 23, 20250.070.070.070.070.074.58%-
Jul 22, 20250.070.070.070.070.073.97%-
Jul 21, 20250.060.060.060.060.06--