Embraer S.A. (FRA:EMY)
Germany
· Delayed Price · Currency is EUR 53.80
-1.80 (-3.24%)
At close: Dec 5, 2025
Embraer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.80 | 54.00 | 53.80 | 53.80 | 53.80 | -3.24% | - |
| Dec 4, 2025 | 55.00 | 55.60 | 54.60 | 55.60 | 55.60 | 4.51% | 450 |
| Dec 3, 2025 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | 1.14% | - |
| Dec 2, 2025 | 52.20 | 52.60 | 51.00 | 52.60 | 52.60 | -1.13% | 43 |
| Dec 1, 2025 | 53.00 | 54.40 | 53.00 | 53.20 | 53.20 | -2.56% | 70 |
| Nov 28, 2025 | 53.00 | 55.00 | 52.60 | 54.60 | 54.60 | 2.63% | 454 |
| Nov 27, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | -1.85% | - |
| Nov 26, 2025 | 52.00 | 54.20 | 52.00 | 54.20 | 54.20 | 4.63% | 40 |
| Nov 25, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -3.36% | - |
| Nov 24, 2025 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | 0.75% | 70 |
| Nov 21, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | -0.75% | - |
| Nov 20, 2025 | 55.60 | 55.60 | 53.60 | 53.60 | 53.60 | -0.37% | 4 |
| Nov 19, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| Nov 18, 2025 | 53.40 | 53.60 | 53.20 | 53.20 | 53.20 | -1.48% | 100 |
| Nov 17, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | - | - |
| Nov 14, 2025 | 52.80 | 54.00 | 52.60 | 54.00 | 54.00 | -0.37% | 500 |
| Nov 13, 2025 | 54.20 | 55.80 | 54.20 | 54.20 | 54.20 | -0.73% | 30 |
| Nov 12, 2025 | 55.80 | 55.80 | 54.60 | 54.60 | 54.60 | -3.53% | - |
| Nov 11, 2025 | 56.20 | 56.60 | 56.20 | 56.60 | 56.60 | -1.05% | - |
| Nov 10, 2025 | 55.00 | 57.20 | 55.00 | 57.20 | 57.20 | 4.76% | 30 |
| Nov 7, 2025 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.80% | 30 |
| Nov 6, 2025 | 55.20 | 56.80 | 55.20 | 55.60 | 55.60 | 3.73% | 180 |
| Nov 5, 2025 | 54.40 | 54.40 | 52.00 | 53.60 | 53.60 | -1.11% | 85 |
| Nov 4, 2025 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -3.90% | - |
| Nov 3, 2025 | 54.80 | 56.80 | 53.60 | 56.40 | 56.40 | - | 240 |
| Oct 31, 2025 | 55.80 | 56.40 | 55.40 | 56.40 | 56.40 | 0.36% | 20 |
| Oct 30, 2025 | 57.00 | 57.00 | 55.40 | 56.20 | 56.20 | -1.40% | 150 |
| Oct 29, 2025 | 56.80 | 57.00 | 56.20 | 57.00 | 57.00 | 1.79% | 180 |
| Oct 28, 2025 | 54.80 | 56.80 | 54.20 | 56.00 | 56.00 | - | 230 |
| Oct 27, 2025 | 54.80 | 56.60 | 54.40 | 56.00 | 56.00 | 2.94% | 46 |
| Oct 24, 2025 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | 0.74% | - |
| Oct 23, 2025 | 53.40 | 54.00 | 53.40 | 54.00 | 54.00 | 0.75% | - |
| Oct 22, 2025 | 54.40 | 54.40 | 53.60 | 53.60 | 53.60 | 3.88% | 56 |
| Oct 21, 2025 | 51.40 | 53.20 | 51.20 | 51.60 | 51.60 | -1.90% | 80 |
| Oct 20, 2025 | 50.80 | 52.60 | 50.80 | 52.60 | 52.60 | 5.84% | 155 |
| Oct 17, 2025 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | 0.40% | - |
| Oct 16, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -2.94% | - |
| Oct 15, 2025 | 51.40 | 51.60 | 51.00 | 51.00 | 51.00 | 3.03% | - |
| Oct 14, 2025 | 48.90 | 49.50 | 48.60 | 49.50 | 49.50 | 2.91% | 220 |
| Oct 13, 2025 | 47.90 | 49.70 | 47.90 | 48.10 | 48.10 | -2.24% | 6 |
| Oct 10, 2025 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | -0.61% | - |
| Oct 9, 2025 | 49.30 | 49.50 | 49.30 | 49.50 | 49.50 | -2.17% | - |
| Oct 8, 2025 | 48.90 | 50.60 | 48.80 | 50.60 | 50.60 | 2.22% | 75 |
| Oct 7, 2025 | 49.90 | 51.20 | 49.50 | 49.50 | 49.50 | -0.40% | 1,040 |
| Oct 6, 2025 | 49.90 | 49.90 | 48.20 | 49.70 | 49.70 | 3.11% | 20 |
| Oct 3, 2025 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | -4.37% | 50 |
| Oct 2, 2025 | 50.80 | 51.20 | 50.40 | 50.40 | 50.40 | -0.79% | - |
| Oct 1, 2025 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | 0.79% | - |
| Sep 30, 2025 | 49.10 | 51.20 | 49.10 | 50.40 | 50.40 | -1.95% | 3 |
| Sep 29, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 1.98% | - |
| Sep 26, 2025 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | -1.18% | - |
| Sep 25, 2025 | 50.60 | 51.00 | 50.40 | 51.00 | 51.00 | -0.39% | 100 |
| Sep 24, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 0.79% | - |
| Sep 23, 2025 | 50.20 | 50.80 | 50.20 | 50.80 | 50.80 | 3.67% | 8 |
| Sep 22, 2025 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 1.87% | - |
| Sep 19, 2025 | 47.80 | 48.10 | 47.50 | 48.10 | 48.10 | 0.84% | 400 |
| Sep 18, 2025 | 47.40 | 47.70 | 47.30 | 47.70 | 47.70 | 1.92% | - |
| Sep 17, 2025 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | -1.68% | 4 |
| Sep 16, 2025 | 47.50 | 47.60 | 47.50 | 47.60 | 47.60 | -2.46% | - |
| Sep 15, 2025 | 48.10 | 48.80 | 47.70 | 48.80 | 48.80 | -0.81% | 36 |
| Sep 12, 2025 | 49.20 | 49.20 | 49.10 | 49.20 | 49.20 | -1.99% | - |
| Sep 11, 2025 | 49.90 | 50.20 | 49.90 | 50.20 | 50.20 | -1.57% | - |
| Sep 10, 2025 | 50.60 | 51.00 | 50.60 | 51.00 | 51.00 | 1.59% | 50 |
| Sep 9, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -2.71% | - |
| Sep 8, 2025 | 51.40 | 51.60 | 51.00 | 51.60 | 51.60 | - | 94 |
| Sep 5, 2025 | 49.70 | 51.60 | 49.70 | 51.60 | 51.60 | 7.72% | 200 |
| Sep 4, 2025 | 48.10 | 48.20 | 47.90 | 47.90 | 47.90 | -3.43% | - |
| Sep 3, 2025 | 48.60 | 49.60 | 48.50 | 49.60 | 49.60 | 5.31% | 200 |
| Sep 2, 2025 | 47.30 | 47.30 | 47.10 | 47.10 | 47.10 | -0.42% | - |
| Sep 1, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | - |
| Aug 29, 2025 | 47.60 | 47.60 | 47.30 | 47.30 | 47.30 | 0.64% | - |
| Aug 28, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -1.05% | - |
| Aug 27, 2025 | 47.60 | 49.10 | 47.50 | 47.50 | 47.50 | 0.85% | 30 |
| Aug 26, 2025 | 47.30 | 47.30 | 47.10 | 47.10 | 47.10 | -4.66% | - |
| Aug 25, 2025 | 47.70 | 49.40 | 47.70 | 49.40 | 49.40 | 2.49% | 1,031 |
| Aug 22, 2025 | 47.70 | 48.20 | 47.70 | 48.20 | 48.20 | 2.55% | - |
| Aug 21, 2025 | 46.90 | 47.00 | 46.80 | 47.00 | 47.00 | -0.21% | 50 |
| Aug 20, 2025 | 46.90 | 48.70 | 46.40 | 47.10 | 47.10 | -3.09% | 20 |
| Aug 19, 2025 | 48.70 | 48.70 | 47.40 | 48.60 | 48.60 | -2.61% | 10 |
| Aug 18, 2025 | 48.30 | 49.90 | 48.00 | 49.90 | 49.90 | -0.60% | 50 |
| Aug 15, 2025 | 50.80 | 50.80 | 50.20 | 50.20 | 50.20 | 2.24% | 11 |
| Aug 14, 2025 | 49.30 | 50.60 | 49.10 | 49.10 | 49.10 | -0.61% | 120 |
| Aug 13, 2025 | 49.40 | 49.40 | 49.30 | 49.40 | 49.40 | 0.20% | 150 |
| Aug 12, 2025 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | -2.95% | - |
| Aug 11, 2025 | 47.70 | 50.80 | 46.50 | 50.80 | 50.80 | 3.46% | 99 |
| Aug 8, 2025 | 48.90 | 49.10 | 48.90 | 49.10 | 49.10 | 1.45% | - |
| Aug 7, 2025 | 48.10 | 48.40 | 48.10 | 48.40 | 48.40 | -5.10% | - |
| Aug 6, 2025 | 48.80 | 51.00 | 48.80 | 51.00 | 51.00 | -0.39% | - |
| Aug 5, 2025 | 49.40 | 51.20 | 49.30 | 51.20 | 51.20 | 1.99% | - |
| Aug 4, 2025 | 48.40 | 50.20 | 48.40 | 50.20 | 50.20 | 1.62% | 65 |
| Aug 1, 2025 | 48.10 | 49.70 | 48.10 | 49.40 | 49.40 | -1.98% | 90 |
| Jul 31, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 19.15% | 154 |
| Jul 30, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 3.42% | 100 |
| Jul 29, 2025 | 41.80 | 41.80 | 40.30 | 40.90 | 40.90 | 2.51% | 216 |
| Jul 28, 2025 | 40.20 | 40.30 | 39.90 | 39.90 | 39.90 | -2.21% | - |
| Jul 25, 2025 | 39.90 | 40.80 | 39.90 | 40.80 | 40.80 | -2.39% | 311 |
| Jul 24, 2025 | 41.40 | 41.80 | 41.00 | 41.80 | 41.80 | - | 475 |
| Jul 23, 2025 | 41.00 | 41.80 | 40.80 | 41.80 | 41.80 | -0.71% | 80 |
| Jul 22, 2025 | 41.10 | 42.10 | 40.80 | 42.10 | 42.10 | 3.69% | - |
| Jul 21, 2025 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | -4.25% | 315 |