Empire Company Limited (FRA:C15)
Germany
· Delayed Price · Currency is EUR 31.20
+0.40 (1.30%)
At close: Dec 5, 2025
Empire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Dec 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Dec 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Dec 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 3, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 25 |
| Oct 31, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.10% | 25 |
| Oct 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Oct 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 30 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | - | - |
| Oct 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | -0.67% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | - | - |
| Oct 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | - | - |
| Oct 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | 0.68% | - |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | -1.99% | - |
| Oct 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 0.67% | - |
| Oct 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | 0.67% | - |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | -1.32% | - |
| Oct 1, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.06 | -0.66% | 10 |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | 0.66% | 33 |
| Sep 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - | - |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | -1.31% | 222 |
| Sep 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | 1.32% | - |
| Sep 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 0.67% | - |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | -1.96% | - |
| Sep 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | 2.00% | - |
| Sep 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | - | - |
| Sep 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | 0.67% | - |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | -1.32% | - |
| Sep 16, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.06 | -1.95% | - |
| Sep 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | -1.28% | - |
| Sep 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | -1.27% | - |
| Sep 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.46 | -1.25% | - |
| Sep 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | 0.63% | - |
| Sep 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.65 | -1.85% | - |
| Sep 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | -0.61% | - |
| Sep 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.45 | -1.21% | - |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | 0.61% | - |
| Sep 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | -0.61% | - |
| Sep 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | 0.61% | - |
| Sep 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | -0.61% | - |
| Aug 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | -1.20% | - |
| Aug 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.25 | - | - |
| Aug 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.25 | -1.18% | - |
| Aug 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | 1.81% | - |
| Aug 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.05 | -3.49% | - |
| Aug 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.24 | -2.82% | - |
| Aug 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.24 | -1.12% | - |
| Aug 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | 0.56% | - |
| Aug 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.44 | 1.14% | - |
| Aug 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.04 | 0.57% | - |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.84 | 0.57% | - |
| Aug 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - | - |
| Aug 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - | - |
| Aug 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | 1.16% | - |
| Aug 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.24 | -0.58% | - |
| Aug 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | - | - |
| Aug 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | -0.57% | - |
| Aug 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | 2.35% | - |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.84 | -0.58% | - |
| Aug 4, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.04 | -1.72% | 14 |
| Aug 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | -0.57% | - |
| Jul 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.84 | - | - |
| Jul 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.84 | 0.57% | - |
| Jul 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | 1.16% | - |
| Jul 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.24 | -0.58% | - |
| Jul 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | 1.76% | - |
| Jul 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.84 | -1.73% | - |
| Jul 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | -0.57% | - |
| Jul 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | - | - |
| Jul 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.64 | 0.58% | - |