EMCOR Group, Inc. (FRA:EM4)
Germany
· Delayed Price · Currency is EUR 522.80
+2.80 (0.54%)
Last updated: Dec 4, 2025, 8:04 AM CET
EMCOR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 522.80 | 530.00 | 522.80 | 530.00 | 530.00 | 1.92% | 22 |
| Dec 3, 2025 | 519.40 | 525.20 | 519.40 | 520.00 | 520.00 | -0.12% | 7 |
| Dec 2, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | -1.77% | - |
| Dec 1, 2025 | 523.40 | 530.00 | 523.40 | 530.00 | 530.00 | 0.80% | 41 |
| Nov 28, 2025 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | 0.31% | - |
| Nov 27, 2025 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | 0.19% | - |
| Nov 26, 2025 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | 0.46% | - |
| Nov 25, 2025 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | 2.97% | - |
| Nov 24, 2025 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | 0.36% | - |
| Nov 21, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -5.94% | - |
| Nov 20, 2025 | 532.20 | 535.80 | 532.20 | 535.80 | 535.80 | 1.32% | 3 |
| Nov 19, 2025 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | -0.23% | 5 |
| Nov 18, 2025 | 521.60 | 530.00 | 521.60 | 530.00 | 530.00 | -0.93% | 2 |
| Nov 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.56% | - |
| Nov 14, 2025 | 528.60 | 538.00 | 528.60 | 538.00 | 538.00 | 1.20% | 30 |
| Nov 13, 2025 | 553.60 | 553.60 | 531.60 | 531.60 | 531.60 | -3.84% | 27 |
| Nov 12, 2025 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | -2.98% | - |
| Nov 11, 2025 | 565.60 | 569.80 | 565.60 | 569.80 | 569.80 | 0.89% | 10 |
| Nov 10, 2025 | 564.60 | 564.80 | 564.60 | 564.80 | 564.80 | -0.14% | 18 |
| Nov 7, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | -0.84% | - |
| Nov 6, 2025 | 582.80 | 584.20 | 570.40 | 570.40 | 570.40 | 0.67% | 39 |
| Nov 5, 2025 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | -1.63% | - |
| Nov 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -1.27% | - |
| Nov 3, 2025 | 589.00 | 589.00 | 583.40 | 583.40 | 583.40 | 3.48% | 22 |
| Oct 31, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | -15.90% | - |
| Oct 30, 2025 | 670.40 | 670.40 | 670.40 | 670.40 | 670.40 | 0.63% | - |
| Oct 29, 2025 | 642.80 | 666.20 | 642.80 | 666.20 | 666.20 | 2.40% | 32 |
| Oct 28, 2025 | 643.20 | 650.60 | 643.20 | 650.60 | 650.60 | -0.06% | 3 |
| Oct 27, 2025 | 652.00 | 662.00 | 651.00 | 651.00 | 651.00 | 5.51% | 37 |
| Oct 24, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 8.28% | - |
| Oct 23, 2025 | 571.80 | 571.80 | 569.80 | 569.80 | 569.80 | -3.78% | 10 |
| Oct 22, 2025 | 592.00 | 592.20 | 592.00 | 592.20 | 592.20 | -2.41% | 1 |
| Oct 21, 2025 | 600.00 | 606.80 | 600.00 | 606.80 | 606.80 | 0.36% | 8 |
| Oct 20, 2025 | 590.20 | 604.60 | 590.20 | 604.60 | 604.60 | 5.40% | 34 |
| Oct 17, 2025 | 578.60 | 578.60 | 573.60 | 573.60 | 573.60 | -2.58% | 2 |
| Oct 16, 2025 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | 1.55% | - |
| Oct 15, 2025 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | 0.35% | - |
| Oct 14, 2025 | 577.80 | 577.80 | 577.80 | 577.80 | 577.58 | -0.07% | - |
| Oct 13, 2025 | 578.20 | 578.20 | 578.20 | 578.20 | 577.98 | -1.47% | - |
| Oct 10, 2025 | 586.80 | 586.80 | 586.80 | 586.80 | 586.58 | -1.44% | - |
| Oct 9, 2025 | 595.40 | 595.40 | 595.40 | 595.40 | 595.18 | 2.80% | - |
| Oct 8, 2025 | 579.20 | 579.20 | 579.20 | 579.20 | 578.98 | 0.84% | - |
| Oct 7, 2025 | 574.40 | 574.40 | 574.40 | 574.40 | 574.19 | 2.79% | - |
| Oct 6, 2025 | 558.80 | 558.80 | 558.80 | 558.80 | 558.59 | -0.57% | - |
| Oct 3, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 561.79 | -0.07% | - |
| Oct 2, 2025 | 556.00 | 562.40 | 556.00 | 562.40 | 562.19 | 1.74% | 10 |
| Oct 1, 2025 | 547.20 | 552.80 | 547.20 | 552.80 | 552.59 | 1.62% | 15 |
| Sep 30, 2025 | 544.00 | 544.00 | 544.00 | 544.00 | 543.80 | -0.58% | - |
| Sep 29, 2025 | 547.20 | 547.20 | 547.20 | 547.20 | 547.00 | 2.78% | - |
| Sep 26, 2025 | 532.40 | 532.40 | 532.40 | 532.40 | 532.20 | 0.34% | - |
| Sep 25, 2025 | 533.20 | 533.20 | 530.60 | 530.60 | 530.40 | -2.53% | 15 |
| Sep 24, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.20 | -1.70% | - |
| Sep 23, 2025 | 553.80 | 553.80 | 553.80 | 553.80 | 553.59 | 0.69% | - |
| Sep 22, 2025 | 536.00 | 550.00 | 532.00 | 550.00 | 549.79 | 3.54% | 5 |
| Sep 19, 2025 | 531.20 | 531.20 | 531.20 | 531.20 | 531.00 | 1.45% | - |
| Sep 18, 2025 | 523.60 | 523.60 | 523.60 | 523.60 | 523.40 | 0.73% | - |
| Sep 17, 2025 | 519.80 | 519.80 | 519.80 | 519.80 | 519.61 | -2.29% | - |
| Sep 16, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 531.80 | -1.48% | - |
| Sep 15, 2025 | 534.80 | 540.00 | 534.80 | 540.00 | 539.80 | -0.88% | 18 |
| Sep 12, 2025 | 544.80 | 544.80 | 544.80 | 544.80 | 544.60 | 0.78% | - |
| Sep 11, 2025 | 540.60 | 540.60 | 540.60 | 540.60 | 540.40 | 0.82% | - |
| Sep 10, 2025 | 529.20 | 536.20 | 529.20 | 536.20 | 536.00 | 0.49% | 15 |
| Sep 9, 2025 | 533.60 | 533.60 | 533.60 | 533.60 | 533.40 | -2.59% | - |
| Sep 8, 2025 | 545.40 | 547.80 | 545.40 | 547.80 | 547.60 | 4.03% | 3 |
| Sep 5, 2025 | 548.20 | 548.20 | 526.60 | 526.60 | 526.40 | -2.91% | 3 |
| Sep 4, 2025 | 536.60 | 542.40 | 536.60 | 542.40 | 542.20 | 2.07% | 3 |
| Sep 3, 2025 | 531.40 | 531.40 | 531.40 | 531.40 | 531.20 | 0.23% | - |
| Sep 2, 2025 | 526.80 | 530.20 | 526.80 | 530.20 | 530.00 | 0.80% | 25 |
| Sep 1, 2025 | 526.00 | 526.00 | 526.00 | 526.00 | 525.80 | -2.45% | - |
| Aug 29, 2025 | 539.20 | 539.20 | 539.20 | 539.20 | 539.00 | 1.24% | - |
| Aug 28, 2025 | 532.60 | 532.60 | 532.60 | 532.60 | 532.40 | 0.34% | - |
| Aug 27, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | 530.60 | 1.10% | - |
| Aug 26, 2025 | 520.60 | 525.00 | 520.60 | 525.00 | 524.80 | 1.23% | 9 |
| Aug 25, 2025 | 518.60 | 518.60 | 518.60 | 518.60 | 518.41 | -2.41% | - |
| Aug 22, 2025 | 524.00 | 531.40 | 524.00 | 531.40 | 531.20 | 2.75% | 8 |
| Aug 21, 2025 | 517.20 | 517.20 | 517.20 | 517.20 | 517.01 | 0.54% | - |
| Aug 20, 2025 | 517.40 | 517.40 | 514.40 | 514.40 | 514.21 | -1.49% | 102 |
| Aug 19, 2025 | 522.20 | 522.20 | 522.20 | 522.20 | 522.01 | 0.46% | - |
| Aug 18, 2025 | 515.20 | 519.80 | 515.20 | 519.80 | 519.61 | -0.31% | 19 |
| Aug 15, 2025 | 521.40 | 521.40 | 521.40 | 521.40 | 521.21 | -1.55% | - |
| Aug 14, 2025 | 524.00 | 529.60 | 524.00 | 529.60 | 529.40 | -1.67% | 1 |
| Aug 13, 2025 | 538.60 | 538.60 | 538.60 | 538.60 | 538.40 | 2.16% | 70 |
| Aug 12, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 527.00 | -0.45% | - |
| Aug 11, 2025 | 529.60 | 529.60 | 529.60 | 529.60 | 529.40 | -1.38% | - |
| Aug 8, 2025 | 529.40 | 537.00 | 529.40 | 537.00 | 536.80 | 1.02% | 56 |
| Aug 7, 2025 | 531.60 | 531.60 | 531.60 | 531.60 | 531.40 | -1.37% | - |
| Aug 6, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 538.80 | -0.70% | - |
| Aug 5, 2025 | 543.60 | 543.60 | 542.80 | 542.80 | 542.60 | -0.33% | 6 |
| Aug 4, 2025 | 540.20 | 544.60 | 540.20 | 544.60 | 544.40 | -0.48% | 10 |
| Aug 1, 2025 | 545.40 | 547.20 | 545.40 | 547.20 | 547.00 | -4.27% | 10 |
| Jul 31, 2025 | 562.20 | 571.60 | 562.20 | 571.60 | 571.39 | 4.08% | 8 |
| Jul 30, 2025 | 549.20 | 549.20 | 549.20 | 549.20 | 548.99 | 0.92% | - |
| Jul 29, 2025 | 544.20 | 544.20 | 544.20 | 544.20 | 544.00 | 0.41% | - |
| Jul 28, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 541.80 | 9.32% | 10 |
| Jul 25, 2025 | 495.80 | 495.80 | 495.80 | 495.80 | 495.61 | 2.25% | - |
| Jul 24, 2025 | 484.90 | 484.90 | 484.90 | 484.90 | 484.72 | 1.98% | - |
| Jul 23, 2025 | 475.50 | 475.50 | 475.50 | 475.50 | 475.32 | -0.36% | - |
| Jul 22, 2025 | 477.20 | 477.20 | 477.20 | 477.20 | 477.02 | -2.47% | - |
| Jul 21, 2025 | 489.30 | 489.30 | 489.30 | 489.30 | 489.12 | 0.74% | 3 |
| Jul 18, 2025 | 480.50 | 486.30 | 480.50 | 485.70 | 485.52 | 0.27% | 41 |