livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Empresaria Group - (EMR) share price history


Empresaria Group share priceEMR share price tradesEMR Fundamentals watchlistADD to watchlist
Empresaria Group - (EMR) share price history
Date Open High Low Close Volume
27/03/2024 36.50 38.00 35.65 36.50 34,024
26/03/2024 36.50 36.50 35.65 36.50 702
25/03/2024 36.50 36.50 36.31 36.50 7,987
22/03/2024 36.50 36.50 36.31 36.50 3,285
21/03/2024 36.50 37.00 36.35 36.50 15,763
20/03/2024 36.50 36.50 36.35 36.50 718
19/03/2024 36.50 37.00 36.50 36.50 12,142
18/03/2024 36.50 37.97 36.25 36.50 3,944
15/03/2024 36.50 36.50 36.17 36.50 3,203
14/03/2024 36.50 37.00 35.83 36.50 98,534
13/03/2024 36.50 37.00 35.83 36.50 98,534
12/03/2024 36.50 37.00 35.83 36.50 98,534
11/03/2024 36.50 37.00 35.83 36.50 98,534
08/03/2024 36.50 36.50 36.25 36.50 500
07/03/2024 36.50 36.50 35.77 36.50 19,450
06/03/2024 36.50 37.85 36.50 36.50 5,000
05/03/2024 36.50 37.85 36.50 36.50 5,000
04/03/2024 36.50 38.00 36.17 37.00 72,270
01/03/2024 36.50 36.50 35.55 36.50 15,000
29/02/2024 36.50 36.50 36.17 36.50 100
28/02/2024 36.50 36.50 36.17 36.50 100
27/02/2024 36.50 36.50 36.17 36.50 100
26/02/2024 36.50 36.50 36.16 36.50 5,689
23/02/2024 36.50 36.50 36.16 36.50 5,689
22/02/2024 36.50 37.00 36.16 36.50 20,554
21/02/2024 36.50 36.50 35.55 36.50 57
20/02/2024 36.50 37.90 36.50 36.50 7,921
19/02/2024 36.50 37.90 36.50 36.50 7,921
16/02/2024 36.50 37.00 36.03 36.50 6,606
15/02/2024 36.00 37.00 35.55 37.00 24,715

Empresaria Group - (EMR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z