Skip to main content
Emeco Holdings Limited (FRA:E3A)
Germany flag Germany · Delayed Price · Currency is EUR
0.760
+0.010 (1.33%)
Last updated: Dec 5, 2025, 8:04 AM CET

Emeco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.770.770.750.750.75-0.66%10,000
Dec 3, 20250.760.760.760.760.76-3.21%-
Dec 2, 20250.780.780.780.780.780.65%-
Dec 1, 20250.780.780.780.780.781.97%-
Nov 28, 20250.760.760.760.760.762.01%-
Nov 27, 20250.750.750.750.750.750.68%-
Nov 26, 20250.740.740.740.740.741.37%-
Nov 25, 20250.730.730.730.730.732.10%-
Nov 24, 20250.720.720.720.720.722.14%-
Nov 21, 20250.700.700.700.700.70-0.71%-
Nov 20, 20250.710.710.710.710.716.02%-
Nov 19, 20250.670.670.670.670.67--
Nov 18, 20250.670.670.670.670.67-0.75%-
Nov 17, 20250.670.670.670.670.67-0.74%-
Nov 14, 20250.680.680.680.680.682.27%-
Nov 13, 20250.660.660.660.660.661.54%-
Nov 12, 20250.650.650.650.650.65-0.76%-
Nov 11, 20250.660.660.660.660.660.77%-
Nov 10, 20250.650.650.650.650.652.36%-
Nov 7, 20250.640.640.640.640.64-0.78%-
Nov 6, 20250.640.640.640.640.64-0.78%-
Nov 5, 20250.650.650.650.650.65-2.27%-
Nov 4, 20250.660.660.660.660.66--
Nov 3, 20250.660.660.660.660.66-1.49%-
Oct 31, 20250.670.670.670.670.67-0.74%-
Oct 30, 20250.680.680.680.680.680.75%-
Oct 29, 20250.670.670.670.670.670.75%-
Oct 28, 20250.670.670.670.670.67--
Oct 27, 20250.670.670.670.670.67--
Oct 24, 20250.670.670.670.670.67-1.48%-
Oct 23, 20250.680.680.680.680.684.65%-
Oct 22, 20250.650.650.650.650.650.78%-
Oct 21, 20250.640.640.640.640.640.79%2,500
Oct 20, 20250.640.640.640.640.64-2.31%-
Oct 17, 20250.650.650.650.650.65-2.99%10,000
Oct 16, 20250.670.670.670.670.672.29%-
Oct 15, 20250.660.660.660.660.66-3.68%-
Oct 14, 20250.680.680.680.680.683.82%-
Oct 13, 20250.660.660.660.660.66-6.43%-
Oct 10, 20250.700.700.700.700.700.72%2,500
Oct 9, 20250.700.700.700.700.70-2.80%-
Oct 8, 20250.720.720.720.720.72-1.38%-
Oct 7, 20250.730.730.730.730.730.69%-
Oct 6, 20250.720.720.720.720.720.70%-
Oct 3, 20250.720.720.720.720.722.88%-
Oct 2, 20250.700.700.700.700.70-0.71%-
Oct 1, 20250.700.700.700.700.70-0.71%-
Sep 30, 20250.710.710.710.710.710.71%-
Sep 29, 20250.700.700.700.700.70-1.41%-
Sep 26, 20250.710.710.710.710.715.97%-
Sep 25, 20250.670.670.670.670.671.52%-
Sep 24, 20250.660.660.660.660.66--
Sep 23, 20250.660.660.660.660.66-2.22%-
Sep 22, 20250.680.680.680.680.681.50%-
Sep 19, 20250.660.670.660.670.67-1.48%5,800
Sep 18, 20250.670.680.670.680.680.75%5
Sep 17, 20250.670.670.670.670.67-2.19%-
Sep 16, 20250.680.690.680.690.694.58%1,500
Sep 15, 20250.660.660.660.660.668.26%-
Sep 12, 20250.610.610.610.610.610.83%-
Sep 11, 20250.600.600.600.600.600.84%-
Sep 10, 20250.600.600.600.600.601.71%-
Sep 9, 20250.590.590.590.590.59-0.85%-
Sep 8, 20250.580.590.580.590.591.72%486
Sep 5, 20250.580.580.580.580.58--
Sep 4, 20250.580.580.580.580.58--
Sep 3, 20250.580.580.580.580.58-0.85%-
Sep 2, 20250.590.590.590.590.59-2.50%6,000
Sep 1, 20250.580.600.580.600.60-0.83%6,000
Aug 29, 20250.590.610.590.610.614.31%890
Aug 28, 20250.580.580.580.580.580.87%-
Aug 27, 20250.580.580.580.580.580.88%-
Aug 26, 20250.570.570.570.570.57-1.72%-
Aug 25, 20250.580.580.580.580.582.65%-
Aug 22, 20250.570.570.570.570.577.62%-
Aug 21, 20250.530.530.530.530.530.96%-
Aug 20, 20250.520.520.520.520.52-1.89%-
Aug 19, 20250.530.530.530.530.533.92%-
Aug 18, 20250.510.510.510.510.51--
Aug 15, 20250.510.510.510.510.51--
Aug 14, 20250.510.510.510.510.510.99%-
Aug 13, 20250.510.510.510.510.511.00%-
Aug 12, 20250.500.500.500.500.501.63%-
Aug 11, 20250.490.490.490.490.49-1.20%-
Aug 8, 20250.500.500.500.500.50--
Aug 7, 20250.500.500.500.500.501.22%-
Aug 6, 20250.490.490.490.490.49-1.60%-
Aug 5, 20250.490.500.490.500.503.73%186
Aug 4, 20250.480.480.480.480.48-1.63%-
Aug 1, 20250.490.490.490.490.49-1.21%-
Jul 31, 20250.500.500.500.500.50--
Jul 30, 20250.500.500.500.500.500.81%-
Jul 29, 20250.490.490.490.490.49--
Jul 28, 20250.490.490.490.490.49-3.53%-
Jul 25, 20250.500.510.500.510.512.00%367
Jul 24, 20250.500.500.500.500.503.73%-
Jul 23, 20250.480.480.480.480.480.42%-
Jul 22, 20250.480.480.480.480.48-0.41%-
Jul 21, 20250.480.480.480.480.480.42%-
Jul 18, 20250.480.480.480.480.480.42%-