Emera Incorporated (FRA:C61)
Germany
· Delayed Price · Currency is EUR 40.53
-0.49 (-1.19%)
Last updated: Dec 5, 2025, 8:02 AM CET
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.19% | - |
| Dec 4, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.94% | - |
| Dec 3, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -1.05% | - |
| Dec 2, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.58% | - |
| Dec 1, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.24% | - |
| Nov 28, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.31% | - |
| Nov 27, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.22% | - |
| Nov 26, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.87% | - |
| Nov 25, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.98% | - |
| Nov 24, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.63% | - |
| Nov 21, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.74% | - |
| Nov 20, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.19% | - |
| Nov 19, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.21% | - |
| Nov 18, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 2.09% | - |
| Nov 17, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.72% | - |
| Nov 14, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.05% | - |
| Nov 13, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.12% | - |
| Nov 12, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -1.14% | - |
| Nov 11, 2025 | 41.21 | 41.40 | 41.21 | 41.40 | 41.40 | 0.12% | 259 |
| Nov 10, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.89% | - |
| Nov 7, 2025 | 41.27 | 41.72 | 41.27 | 41.72 | 41.72 | 1.26% | 200 |
| Nov 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.59% | - |
| Nov 5, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.42% | - |
| Nov 4, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.85% | - |
| Nov 3, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.39% | - |
| Oct 31, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.43% | - |
| Oct 30, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.03 | -0.65% | - |
| Oct 29, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.29 | -0.81% | - |
| Oct 28, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.63 | -1.41% | - |
| Oct 27, 2025 | 42.65 | 42.69 | 42.65 | 42.69 | 42.22 | 0.83% | 311 |
| Oct 24, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 41.88 | -0.31% | - |
| Oct 23, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.01 | 0.35% | - |
| Oct 22, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 41.86 | 0.43% | - |
| Oct 21, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 41.68 | -0.33% | - |
| Oct 20, 2025 | 42.12 | 42.28 | 42.12 | 42.28 | 41.82 | 1.59% | 70 |
| Oct 17, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.17 | 0.24% | - |
| Oct 16, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.07 | 0.31% | - |
| Oct 15, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 40.94 | -1.50% | - |
| Oct 14, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.56 | -0.40% | - |
| Oct 13, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 41.73 | 2.30% | - |
| Oct 10, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 40.79 | 0.17% | - |
| Oct 9, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 40.72 | -1.06% | - |
| Oct 8, 2025 | 41.27 | 41.61 | 41.27 | 41.61 | 41.16 | 1.59% | 50 |
| Oct 7, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.51 | 0.59% | - |
| Oct 6, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.28 | -0.22% | - |
| Oct 3, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.36 | 0.89% | - |
| Oct 2, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.01 | -0.47% | - |
| Oct 1, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.20 | 0.99% | - |
| Sep 30, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 39.80 | -0.52% | - |
| Sep 29, 2025 | 40.10 | 40.45 | 40.10 | 40.45 | 40.01 | 1.13% | 15 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.56 | 0.81% | - |
| Sep 25, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.25 | 0.53% | - |
| Sep 24, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.04 | -0.25% | - |
| Sep 23, 2025 | 39.30 | 39.57 | 39.30 | 39.57 | 39.14 | 0.94% | 8 |
| Sep 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.77 | 1.08% | - |
| Sep 19, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.36 | -0.84% | - |
| Sep 18, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 38.68 | 0.44% | - |
| Sep 17, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.51 | -1.77% | - |
| Sep 16, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.21 | -0.35% | - |
| Sep 15, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.35 | 0.68% | - |
| Sep 12, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.08 | -0.20% | - |
| Sep 11, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.16 | -0.58% | - |
| Sep 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.39 | 0.76% | - |
| Sep 9, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.09 | -0.85% | - |
| Sep 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.42 | -0.92% | - |
| Sep 5, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 39.79 | 0.20% | - |
| Sep 4, 2025 | 40.33 | 40.33 | 40.15 | 40.15 | 39.71 | -0.82% | 10 |
| Sep 3, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.04 | -0.12% | - |
| Sep 2, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.09 | 0.10% | - |
| Sep 1, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.05 | 0.42% | - |
| Aug 29, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 39.88 | -0.86% | - |
| Aug 28, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.23 | -0.44% | - |
| Aug 27, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.40 | 0.22% | - |
| Aug 26, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.31 | -0.12% | - |
| Aug 25, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.36 | -1.45% | - |
| Aug 22, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 40.96 | 1.07% | - |
| Aug 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.52 | 0.54% | - |
| Aug 20, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.30 | -0.15% | - |
| Aug 19, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.36 | 0.05% | - |
| Aug 18, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.34 | -0.02% | - |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.35 | 1.77% | - |
| Aug 14, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 39.65 | -0.72% | - |
| Aug 13, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 39.94 | -1.56% | - |
| Aug 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.57 | -1.32% | - |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.12 | 1.00% | - |
| Aug 8, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 40.71 | 2.01% | - |
| Aug 7, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 39.91 | -0.44% | - |
| Aug 6, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.09 | -0.71% | - |
| Aug 5, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.37 | -0.29% | - |
| Aug 4, 2025 | 40.37 | 40.94 | 40.37 | 40.94 | 40.49 | 1.14% | 200 |
| Aug 1, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.04 | -1.24% | - |
| Jul 31, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.09 | 1.28% | - |
| Jul 30, 2025 | 40.22 | 40.47 | 40.22 | 40.47 | 39.58 | 0.30% | 72 |
| Jul 29, 2025 | 39.85 | 40.35 | 39.85 | 40.35 | 39.46 | 1.59% | 29 |
| Jul 28, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 38.85 | 0.53% | - |
| Jul 25, 2025 | 39.56 | 39.56 | 39.51 | 39.51 | 38.64 | 0.15% | 3 |
| Jul 24, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.58 | -0.93% | - |
| Jul 23, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 38.95 | 1.07% | - |
| Jul 22, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.53 | 0.66% | - |
| Jul 21, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.28 | 1.06% | - |