EMCOR Group, Inc. (1EME) Price History
Daily open, high, low, close and volume for EMCOR Group, Inc. (1EME) from 2026-01-15 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €687.80 | €687.80 | €687.80 | €687.80 | 0 |
| 2026-10-08 | €687.80 | €687.80 | €687.80 | €687.80 | 0 |
| 2026-10-07 | €747.60 | €747.60 | €737.00 | €687.80 | 35 |
| 2026-10-06 | €703.60 | €703.60 | €703.60 | €703.60 | 0 |
| 2026-10-05 | €703.60 | €703.60 | €703.60 | €703.60 | 0 |
| 2026-10-02 | €697.00 | €697.00 | €697.00 | €703.60 | 4 |
| 2026-10-01 | €687.80 | €687.80 | €687.80 | €676.80 | 2 |
| 2026-09-30 | €656.60 | €656.60 | €656.60 | €656.60 | 0 |
| 2026-09-29 | €656.60 | €656.60 | €656.60 | €656.60 | 0 |
| 2026-09-28 | €656.60 | €656.60 | €656.60 | €656.60 | 0 |
| 2026-09-25 | €656.60 | €656.60 | €656.60 | €656.60 | 0 |
| 2026-09-24 | €666.80 | €666.80 | €666.80 | €656.60 | 10 |
| 2026-09-23 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-09-22 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-09-21 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-09-18 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-09-17 | €644.60 | €644.60 | €644.60 | €639.40 | 3 |
| 2026-09-16 | €648.40 | €648.40 | €648.00 | €646.80 | 2 |
| 2026-09-15 | €667.60 | €667.60 | €667.60 | €645.40 | 2 |
| 2026-09-14 | €650.60 | €650.60 | €650.60 | €650.60 | 0 |
| 2026-09-11 | €650.60 | €650.60 | €650.60 | €650.60 | 0 |
| 2026-09-10 | €650.60 | €650.60 | €650.60 | €650.60 | 0 |
| 2026-09-09 | €669.00 | €669.00 | €668.60 | €650.60 | 9 |
| 2026-09-08 | €660.00 | €660.00 | €660.00 | €663.60 | 1 |
| 2026-09-07 | €681.60 | €681.60 | €681.60 | €674.60 | 1 |
| 2026-09-04 | €633.00 | €633.00 | €633.00 | €633.00 | 0 |
| 2026-09-03 | €633.00 | €633.00 | €633.00 | €633.00 | 0 |
| 2026-09-02 | €633.00 | €633.00 | €633.00 | €633.00 | 0 |
| 2026-09-01 | €630.80 | €630.80 | €630.80 | €633.00 | 3 |
| 2026-08-31 | €653.40 | €653.40 | €653.40 | €653.40 | 0 |
| 2026-08-28 | €653.40 | €653.40 | €653.40 | €653.40 | 0 |
| 2026-08-27 | €653.40 | €653.40 | €653.40 | €653.40 | 0 |
| 2026-08-26 | €653.40 | €653.40 | €653.40 | €653.40 | 0 |
| 2026-08-25 | €653.40 | €653.40 | €653.40 | €653.40 | 0 |
| 2026-08-24 | €655.00 | €655.00 | €655.00 | €653.40 | 23 |
| 2026-08-21 | €690.80 | €690.80 | €690.80 | €690.80 | 0 |
| 2026-08-20 | €690.80 | €690.80 | €690.80 | €690.80 | 0 |
| 2026-08-19 | €685.00 | €685.00 | €685.00 | €690.80 | 100 |
| 2026-08-18 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-08-17 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-08-14 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-08-13 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-08-12 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-08-11 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-08-10 | €713.20 | €713.20 | €713.20 | €711.00 | 1 |
| 2026-08-07 | €704.80 | €704.80 | €704.80 | €704.80 | 0 |
| 2026-08-06 | €704.80 | €704.80 | €704.80 | €704.80 | 0 |
| 2026-08-05 | €704.80 | €704.80 | €704.80 | €704.80 | 0 |
| 2026-08-04 | €704.80 | €704.80 | €704.80 | €704.80 | 0 |
| 2026-08-03 | €705.00 | €705.00 | €705.00 | €704.80 | 2 |
| 2026-07-31 | €698.40 | €698.40 | €698.40 | €702.00 | 2 |
| 2026-07-30 | €616.80 | €616.80 | €616.80 | €616.80 | 0 |
| 2026-07-29 | €616.80 | €616.80 | €616.80 | €616.80 | 0 |
| 2026-07-28 | €646.00 | €646.00 | €645.20 | €616.80 | 45 |
| 2026-07-27 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-24 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-23 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-22 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-21 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-20 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-17 | €658.20 | €658.20 | €658.20 | €658.20 | 0 |
| 2026-07-16 | €685.60 | €685.60 | €685.60 | €658.20 | 1 |
| 2026-07-15 | €689.60 | €689.60 | €660.60 | €663.00 | 5 |
| 2026-07-14 | €722.60 | €722.60 | €722.60 | €780.80 | 1 |
| 2026-07-13 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-10 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-09 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-08 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-07 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-06 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-03 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-02 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-07-01 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-06-30 | €714.80 | €714.80 | €714.80 | €714.80 | 0 |
| 2026-06-29 | €711.80 | €711.80 | €711.80 | €714.80 | 4 |
| 2026-06-26 | €760.20 | €760.20 | €760.20 | €727.40 | 2 |
| 2026-06-25 | €760.20 | €765.80 | €760.20 | €751.00 | 7 |
| 2026-06-24 | €736.20 | €736.20 | €736.20 | €736.20 | 0 |
| 2026-06-23 | €739.40 | €739.40 | €739.40 | €736.20 | 2 |
| 2026-06-22 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-19 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-18 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-17 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-16 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-15 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-12 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-11 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-10 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-09 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-08 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-05 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-04 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-03 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-02 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-06-01 | €711.00 | €711.00 | €711.00 | €711.00 | 0 |
| 2026-05-29 | €729.20 | €729.20 | €729.20 | €711.00 | 12 |
| 2026-05-28 | €732.60 | €732.60 | €732.60 | €733.60 | 5 |
| 2026-05-27 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-26 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-25 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-22 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-21 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-20 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-19 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-18 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-15 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-14 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-13 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-12 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-11 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-08 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-07 | €808.20 | €808.20 | €808.20 | €808.20 | 0 |
| 2026-05-06 | €808.00 | €808.00 | €808.00 | €808.20 | 2 |
| 2026-05-05 | €755.40 | €755.40 | €755.40 | €755.40 | 0 |
| 2026-05-04 | €755.40 | €755.40 | €755.40 | €755.40 | 0 |
| 2026-04-30 | €726.00 | €733.60 | €726.00 | €755.40 | 22 |
| 2026-04-29 | €736.60 | €736.60 | €736.60 | €736.60 | 0 |
| 2026-04-28 | €736.60 | €736.60 | €736.60 | €736.60 | 0 |
| 2026-04-27 | €736.00 | €736.00 | €736.00 | €736.60 | 1 |
| 2026-04-24 | €762.40 | €762.40 | €762.40 | €741.40 | 16 |
| 2026-04-23 | €734.00 | €734.00 | €734.00 | €745.60 | 12 |
| 2026-04-22 | €710.80 | €710.80 | €710.80 | €710.80 | 0 |
| 2026-04-21 | €711.20 | €711.20 | €711.20 | €710.80 | 7 |
| 2026-04-20 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-17 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-16 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-15 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-14 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-13 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-10 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-09 | €672.20 | €672.20 | €672.20 | €672.20 | 0 |
| 2026-04-08 | €672.00 | €672.00 | €671.20 | €672.20 | 6 |
| 2026-04-07 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-04-02 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-04-01 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-03-31 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-03-30 | €639.40 | €639.40 | €639.40 | €639.40 | 0 |
| 2026-03-27 | €635.40 | €635.40 | €635.40 | €639.40 | 5 |
| 2026-03-26 | €663.80 | €663.80 | €663.80 | €663.80 | 0 |
| 2026-03-25 | €660.20 | €660.20 | €660.20 | €663.80 | 2 |
| 2026-03-24 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-23 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-20 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-19 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-18 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-17 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-16 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-13 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-12 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-11 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-10 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-09 | €595.00 | €595.00 | €595.00 | €595.00 | 0 |
| 2026-03-06 | €621.80 | €621.80 | €621.80 | €595.00 | 2 |
| 2026-03-05 | €620.00 | €620.00 | €620.00 | €639.00 | 1 |
| 2026-03-04 | €635.20 | €635.20 | €635.20 | €635.20 | 0 |
| 2026-03-03 | €622.60 | €622.60 | €621.40 | €635.20 | 3 |
| 2026-03-02 | €616.60 | €616.60 | €616.60 | €633.20 | 3 |
| 2026-02-27 | €647.40 | €647.40 | €637.40 | €616.40 | 3 |
| 2026-02-26 | €690.60 | €712.40 | €690.60 | €618.40 | 42 |
| 2026-02-25 | €718.20 | €718.20 | €693.20 | €702.60 | 2 |
| 2026-02-24 | €681.40 | €681.40 | €681.40 | €681.40 | 0 |
| 2026-02-23 | €682.60 | €682.60 | €682.60 | €681.40 | 3 |
| 2026-02-20 | €676.60 | €676.60 | €676.60 | €676.60 | 0 |
| 2026-02-19 | €676.60 | €676.60 | €676.60 | €676.60 | 0 |
| 2026-02-18 | €694.60 | €694.60 | €694.60 | €676.60 | 2 |
| 2026-02-17 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-16 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-13 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-12 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-11 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-10 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-09 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-06 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-05 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-04 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-03 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-02-02 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-30 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-29 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-28 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-27 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-26 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-23 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-22 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-21 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-20 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-19 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-16 | €592.20 | €592.20 | €592.20 | €592.20 | 0 |
| 2026-01-15 | €574.40 | €574.40 | €574.40 | €592.20 | 22 |