Empresaria Group plc - EMR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26	26	26	26	24	27,525
November 06, 2025	26	26	26	26	25	20,000
November 05, 2025	27	26	26	30	24	2,607
November 04, 2025	27	27	27	27	24.3	43,742
November 03, 2025	27	27	27	30	24	1,061
October 31, 2025	25	25	25	25	25	335,328
October 30, 2025	25	25	25	25	23	24,102
October 29, 2025	25	25	25	27	23	11,295
October 28, 2025	25	25	25	26.98	23.55	7,433
October 27, 2025	25	23.5	23.5	27	23.5	23,666
October 24, 2025	25	25	25	27	23	1,079
October 23, 2025	32.5	25	25	32.5	22	114,759
October 22, 2025	36.5	33.2	33.2	36.5	31	45,501
October 21, 2025	36.5	36.5	36.5	39	33.4	13,129
October 20, 2025	36.5	36.5	36.5	36.5	34.5	10,478
October 17, 2025	31	33.5	33.5	36	31	41,934
October 16, 2025	34.5	33.5	33.5	38	31	44,181
October 15, 2025	34.5	34.5	34.5	37	32	15,082
October 14, 2025	34.5	34.5	34.5	37	32	5,707
October 13, 2025	34.5	34.5	34.5	36.9	32.75	5,052
October 10, 2025	36	34.5	34.5	39	32	27,739
October 09, 2025	36	36	36	39	33	8,436
October 08, 2025	36	38.4	38.4	39	33	11,026
October 07, 2025	34	36	36	36.9	33	8,540
October 06, 2025	33	34	34	35	33	61,216
October 03, 2025	32.5	32.5	32.5	33.25	32.5	5,990
October 02, 2025	32.5	32.5	32.5	33	30	60,044
October 01, 2025	32.5	32.5	32.5	32.5	30	6,585
September 30, 2025	32.5	32.5	32.5	32.5	30	23,075
September 29, 2025	32	32.5	32.5	33.7	29.36	35,326
September 26, 2025	31.5	32	32	32	28	14,874
September 25, 2025	29	31.5	31.5	32	26	22,708
September 24, 2025	29	29	29	29	29	147,476
September 23, 2025	29	29	29	32	26.3	14,121
September 22, 2025	27.5	29.2	29.2	30	26	16,198
September 19, 2025	27.5	27.5	27.5	30	25	10,661
September 18, 2025	25.63	27.5	27.5	27.5	25.63	19,421
September 17, 2025	27.5	26.5	26.5	29	26.03	106,101
September 16, 2025	26.1	26	26	29	26	43,685
September 15, 2025	26	26.5	26.5	27	25	176,539
September 12, 2025	28.5	26	26	29	25.06	58,161
September 11, 2025	38.4	28.5	28.5	38.4	28	94,570
September 10, 2025	38.5	38.5	38.5	38.5	37	28,000
September 09, 2025	38.5	38.5	38.5	40	37	61,328
September 08, 2025	38.5	38.5	38.5	40	37.18	36,318
September 05, 2025	38.5	38.5	38.5	38.5	37.71	1,324
September 04, 2025	38.5	38.5	38.5	38.5	37.71	13,562
September 03, 2025	38.5	38.5	38.5	38.5	37.71	3,882
September 02, 2025	38.5	38.5	38.5	38.5	37.71	38,294
September 01, 2025	38.5	38.5	38.5	38.5	38.5	0
August 29, 2025	37	38.5	38.5	38.5	37	4
August 28, 2025	37.61	38.5	38.5	40	37.61	598
August 27, 2025	39.7	38.5	38.5	39.97	37	42,274
August 26, 2025	40.21	41	41	42	40	105,139
August 22, 2025	40	41	41	41.9	40	58,794
August 21, 2025	40	41	41	41	40	17
August 20, 2025	40	41	41	41	40	19,811
August 19, 2025	40	41	41	41.35	40	3,060
August 18, 2025	40.1	41	41	41.48	40.1	62,912
August 15, 2025	40	41	41	42	40	825

Empresaria Group plc (EMR.L) LSE