Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Empresaria Group (EMR) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 38.50 38.50 38.50 38.50 2
28th Aug 2025 (Thu) 38.50 38.50 38.50 38.50 586
27th Aug 2025 (Wed) 38.50 38.50 38.50 38.50 42,274
26th Aug 2025 (Tue) 41.00 41.00 38.50 41.00 105,139
25th Aug 2025 (Mon) 41.00 41.00 41.00 41.00 0
22nd Aug 2025 (Fri) 41.00 41.00 41.00 41.00 58,793
21st Aug 2025 (Thu) 41.00 41.00 41.00 41.00 17
20th Aug 2025 (Wed) 41.00 41.00 41.00 41.00 10,466
19th Aug 2025 (Tue) 41.00 41.00 41.00 41.00 1,558
18th Aug 2025 (Mon) 41.00 41.00 41.00 41.00 45,569
15th Aug 2025 (Fri) 41.00 41.00 41.00 41.00 821
14th Aug 2025 (Thu) 41.00 41.00 41.00 41.00 39,598
13th Aug 2025 (Wed) 41.00 41.00 41.00 41.00 11,149
12th Aug 2025 (Tue) 38.50 41.00 38.50 41.00 76,083
11th Aug 2025 (Mon) 40.50 38.50 38.00 38.50 192,804
8th Aug 2025 (Fri) 44.00 44.00 41.00 41.00 48,103
7th Aug 2025 (Thu) 45.50 45.50 42.20 44.00 3,696
6th Aug 2025 (Wed) 46.00 46.00 45.50 45.50 3,052
5th Aug 2025 (Tue) 43.00 46.80 43.00 46.00 4,586
4th Aug 2025 (Mon) 43.00 46.00 43.00 46.00 17,271
1st Aug 2025 (Fri) 46.00 47.20 43.20 43.20 88,858
31st Jul 2025 (Thu) 44.00 46.50 42.40 43.00 397,849
30th Jul 2025 (Wed) 25.00 25.00 25.00 25.00 21
29th Jul 2025 (Tue) 25.00 25.00 25.00 25.00 2,849
28th Jul 2025 (Mon) 25.00 25.00 25.00 25.00 18
25th Jul 2025 (Fri) 25.00 25.00 25.00 25.00 1,896
24th Jul 2025 (Thu) 25.00 25.00 25.00 25.00 200
23rd Jul 2025 (Wed) 25.00 25.00 25.00 25.00 1,862
22nd Jul 2025 (Tue) 25.00 25.00 25.00 25.00 19,337
21st Jul 2025 (Mon) 25.00 25.00 25.00 25.00 84,653
18th Jul 2025 (Fri) 25.00 25.00 25.00 25.00 0
17th Jul 2025 (Thu) 25.00 25.00 25.00 25.00 2,473
16th Jul 2025 (Wed) 25.00 25.00 25.00 25.00 0
15th Jul 2025 (Tue) 22.50 25.00 22.50 25.00 44,094
14th Jul 2025 (Mon) 22.50 22.50 22.50 22.50 4,187
11th Jul 2025 (Fri) 22.50 22.50 22.50 22.50 33,593
10th Jul 2025 (Thu) 22.50 22.50 22.50 22.50 13,057
9th Jul 2025 (Wed) 22.50 22.50 22.50 22.50 20
8th Jul 2025 (Tue) 26.50 25.00 22.50 22.50 159,025
7th Jul 2025 (Mon) 30.00 30.00 26.50 26.50 31,300
4th Jul 2025 (Fri) 27.50 27.50 26.20 26.20 73,406
3rd Jul 2025 (Thu) 27.50 27.50 27.50 27.50 117,000
2nd Jul 2025 (Wed) 30.00 30.00 27.50 27.50 72,957
1st Jul 2025 (Tue) 26.00 26.00 26.00 26.00 4,779
30th Jun 2025 (Mon) 26.00 26.00 26.00 26.00 0
FTSE 100 Latest
Value9,187.34
Change-29.48