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
10/07/2025 22.50 24.75 22.50 22.50 13,057
09/07/2025 22.50 26.43 22.50 22.50 159,025
08/07/2025 26.43 26.43 22.50 22.50 159,025
07/07/2025 27.50 30.00 23.15 26.50 31,300
04/07/2025 27.50 28.49 25.00 26.20 73,406
03/07/2025 27.50 27.50 25.00 27.50 117,000
02/07/2025 28.95 28.95 25.15 27.50 72,767
01/07/2025 26.00 26.00 22.24 26.00 4,779
30/06/2025 26.00 26.00 22.24 26.00 25,000
27/06/2025 26.00 26.00 22.24 26.00 25,000
26/06/2025 26.00 26.40 22.24 26.00 25,127
25/06/2025 26.00 28.00 22.00 26.00 3,561
24/06/2025 26.00 26.00 22.16 26.00 59,504
23/06/2025 27.00 32.00 22.20 26.00 1,417
20/06/2025 27.00 32.00 22.35 27.00 7,304
19/06/2025 27.00 27.00 23.40 27.00 10,000
18/06/2025 27.00 27.00 23.40 27.00 10,000
17/06/2025 27.00 27.00 22.00 27.00 29,275
16/06/2025 26.00 28.90 24.16 27.00 47,128
13/06/2025 27.00 28.90 23.40 26.00 11,000
12/06/2025 27.00 27.00 23.38 27.00 3,534
11/06/2025 26.00 27.00 23.38 27.00 3,534
10/06/2025 26.00 26.00 23.35 26.00 14,410
09/06/2025 28.50 30.00 25.00 27.50 39,415
06/06/2025 28.50 28.50 25.55 28.50 20,000
05/06/2025 30.00 30.00 26.35 30.00 20,000
04/06/2025 30.00 35.00 26.35 30.00 2,282
03/06/2025 30.00 35.00 26.35 30.00 2,282
02/06/2025 30.00 30.00 26.35 30.00 10,769
30/05/2025 30.00 30.00 26.35 30.00 10,769

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