Frankfurt - Delayed Quote EUR

Embraer S.A. (EMY.F)

37.80

+1.40

+(3.85%)

As of 4:35:16 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	36.20	38.40	36.20	37.80	37.80	437
Jan 14, 2025	36.20	36.40	36.20	36.40	36.40	30
Jan 13, 2025	36.40	36.60	36.20	36.60	36.60	150
Jan 10, 2025	36.20	36.20	36.20	36.20	36.20	400
Jan 9, 2025	36.00	37.00	36.00	36.20	36.20	100
Jan 8, 2025	36.40	37.20	35.40	37.20	37.20	802
Jan 7, 2025	35.40	37.00	35.40	36.80	36.80	1,815
Jan 6, 2025	35.60	35.60	35.40	35.40	35.40	-
Jan 3, 2025	36.40	36.40	35.00	36.20	36.20	73
Jan 2, 2025	34.40	36.20	34.40	35.40	35.40	47
Dec 30, 2024	34.40	34.40	34.20	34.20	34.20	60
Dec 27, 2024	34.40	34.40	34.20	34.20	34.20	-
Dec 23, 2024	34.40	35.20	34.00	34.00	34.00	4
Dec 20, 2024	34.80	34.80	34.00	34.00	34.00	-
Dec 19, 2024	33.40	33.60	33.00	33.60	33.60	-
Dec 18, 2024	35.00	35.00	34.60	34.60	34.60	-
Dec 17, 2024	34.20	34.80	33.00	34.80	34.80	475
Dec 16, 2024	34.40	34.40	34.40	34.40	34.40	-
Dec 13, 2024	34.80	34.80	34.60	34.60	34.60	-
Dec 12, 2024	35.80	35.80	35.80	35.80	35.80	-
Dec 11, 2024	35.00	35.40	34.80	35.40	35.40	-
Dec 10, 2024	34.60	36.00	34.60	35.80	35.80	525
Dec 9, 2024	35.40	35.40	35.40	35.40	35.40	-
Dec 6, 2024	35.00	35.00	34.60	35.00	35.00	12
Dec 5, 2024	34.80	35.20	34.80	35.20	35.20	-
Dec 4, 2024	34.80	35.60	34.40	34.80	34.80	1,292
Dec 3, 2024	36.00	36.00	35.60	35.60	35.60	100
Dec 2, 2024	35.80	36.80	35.80	36.20	36.20	195
Nov 29, 2024	37.00	37.00	35.40	35.40	35.40	120
Nov 28, 2024	35.60	35.80	35.40	35.80	35.80	-
Nov 27, 2024	37.60	37.60	37.00	37.00	37.00	100
Nov 26, 2024	36.40	37.00	36.40	37.00	37.00	-
Nov 25, 2024	37.00	37.00	35.60	35.60	35.60	-
Nov 22, 2024	36.40	36.40	35.80	35.80	35.80	-
Nov 21, 2024	35.00	35.00	34.00	34.00	34.00	-
Nov 20, 2024	35.00	37.40	34.40	34.40	34.40	31
Nov 19, 2024	35.20	36.60	33.40	36.60	36.60	30
Nov 18, 2024	36.60	37.60	34.60	37.60	37.60	60
Nov 15, 2024	35.40	37.80	34.60	37.80	37.80	20
Nov 14, 2024	36.40	38.00	35.60	35.60	35.60	140
Nov 13, 2024	34.60	35.20	34.60	35.20	35.20	-
Nov 12, 2024	36.00	37.40	34.20	34.20	34.20	250
Nov 11, 2024	36.00	36.00	35.00	35.00	35.00	300
Nov 8, 2024	32.20	32.20	31.40	31.40	31.40	-
Nov 7, 2024	32.60	32.60	31.20	31.20	31.20	12
Nov 6, 2024	32.00	34.00	30.60	30.60	30.60	3
Nov 5, 2024	30.80	30.80	29.20	29.20	29.20	-
Nov 4, 2024	30.00	30.00	29.80	29.80	29.80	-
Nov 1, 2024	30.00	30.00	29.40	29.40	29.40	300
Oct 31, 2024	30.80	30.80	30.00	30.00	30.00	-
Oct 30, 2024	31.40	32.40	30.40	32.40	32.40	50
Oct 29, 2024	31.00	33.20	30.40	32.60	32.60	330
Oct 28, 2024	32.80	32.80	30.60	30.60	30.60	25
Oct 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 24, 2024	31.80	33.80	31.80	33.80	33.80	293
Oct 23, 2024	31.80	34.20	30.60	30.60	30.60	75
Oct 22, 2024	32.20	32.20	30.80	30.80	30.80	-
Oct 21, 2024	30.60	30.60	30.00	30.00	30.00	-
Oct 18, 2024	32.00	32.00	30.20	30.20	30.20	10
Oct 17, 2024	31.20	31.20	30.20	30.20	30.20	-
Oct 16, 2024	29.60	29.60	28.80	28.80	28.80	-
Oct 15, 2024	30.00	31.80	29.40	29.40	29.40	240
Oct 14, 2024	29.40	31.20	28.20	28.20	28.20	3
Oct 11, 2024	30.00	30.00	28.80	28.80	28.80	-
Oct 10, 2024	29.40	29.40	28.60	28.60	28.60	-
Oct 9, 2024	30.00	30.00	29.00	29.00	29.00	-
Oct 8, 2024	30.00	30.00	29.20	29.20	29.20	-
Oct 7, 2024	30.40	30.40	29.40	29.40	29.40	-
Oct 4, 2024	29.60	30.40	29.40	29.40	29.40	2,000
Oct 3, 2024	30.40	30.40	29.00	29.00	29.00	-
Oct 2, 2024	30.80	30.80	30.20	30.20	30.20	-
Oct 1, 2024	31.20	31.20	30.00	30.00	30.00	-
Sep 30, 2024	32.60	32.60	30.20	30.40	30.40	65
Sep 27, 2024	32.60	32.60	31.20	31.20	31.20	-
Sep 26, 2024	32.40	32.60	31.80	31.80	31.80	-
Sep 25, 2024	32.20	32.20	31.40	31.40	31.40	-
Sep 24, 2024	31.60	31.60	31.00	31.00	31.00	-
Sep 23, 2024	30.80	31.00	29.80	29.80	29.80	-
Sep 20, 2024	30.60	32.60	29.40	32.60	32.60	128
Sep 19, 2024	30.80	30.80	30.00	30.20	30.20	750
Sep 18, 2024	31.20	31.20	30.20	30.20	30.20	-
Sep 17, 2024	31.20	31.20	30.60	30.60	30.60	-
Sep 16, 2024	32.60	32.60	31.20	31.20	31.20	-
Sep 13, 2024	32.00	33.20	31.20	33.20	33.20	600
Sep 12, 2024	31.20	31.20	29.80	29.80	29.80	-
Sep 11, 2024	31.40	31.40	29.80	29.80	29.80	20
Sep 10, 2024	30.60	32.20	30.00	32.20	32.20	1
Sep 9, 2024	30.00	30.20	29.60	29.60	29.60	-
Sep 6, 2024	31.60	33.60	30.80	30.80	30.80	65
Sep 5, 2024	30.80	30.80	30.20	30.20	30.20	-
Sep 4, 2024	29.20	30.00	29.20	30.00	30.00	80
Sep 3, 2024	29.80	31.80	28.40	28.40	28.40	2
Sep 2, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 30, 2024	29.40	29.40	28.40	28.40	28.40	-
Aug 29, 2024	29.80	29.80	28.40	28.40	28.40	-
Aug 28, 2024	29.40	29.40	29.00	29.40	29.40	135
Aug 27, 2024	29.80	29.80	28.80	29.60	29.60	513
Aug 26, 2024	29.60	31.20	28.80	31.20	31.20	20
Aug 23, 2024	29.60	29.60	28.80	28.80	28.80	-
Aug 22, 2024	29.00	29.20	28.20	28.20	28.20	-
Aug 21, 2024	29.00	29.00	28.20	28.20	28.20	-
Aug 20, 2024	29.00	29.00	28.00	28.00	28.00	-
Aug 19, 2024	29.00	29.20	28.00	28.00	28.00	-
Aug 16, 2024	29.40	29.40	28.40	28.40	28.40	-
Aug 15, 2024	28.80	29.00	28.20	28.20	28.20	-
Aug 14, 2024	29.00	30.60	28.20	30.60	30.60	100
Aug 13, 2024	28.20	29.60	28.20	28.20	28.20	335
Aug 12, 2024	28.20	28.80	27.40	28.80	28.80	85
Aug 9, 2024	27.00	27.20	27.00	27.20	27.20	-
Aug 8, 2024	24.40	25.80	24.40	25.80	25.80	-
Aug 7, 2024	24.60	26.40	24.00	24.00	24.00	220
Aug 6, 2024	24.60	25.20	23.80	23.80	23.80	30
Aug 5, 2024	24.60	25.80	22.80	25.80	25.80	330
Aug 2, 2024	26.60	26.60	25.00	25.00	25.00	206
Aug 1, 2024	28.40	28.40	27.60	27.60	27.60	-
Jul 31, 2024	27.80	30.00	26.80	30.00	30.00	211
Jul 30, 2024	26.40	29.40	26.00	29.40	29.40	105
Jul 29, 2024	26.60	28.20	26.00	26.00	26.00	170
Jul 26, 2024	25.60	25.60	25.60	25.60	25.60	-
Jul 25, 2024	26.40	26.40	25.40	25.40	25.40	85
Jul 24, 2024	26.40	26.40	26.00	26.00	26.00	500
Jul 23, 2024	26.60	26.60	24.60	24.60	24.60	15
Jul 22, 2024	26.20	26.20	26.20	26.20	26.20	1,925
Jul 19, 2024	26.20	26.20	26.20	26.20	26.20	-
Jul 18, 2024	26.20	26.20	26.20	26.20	26.20	-
Jul 17, 2024	27.00	27.00	26.40	26.40	26.40	-
Jul 16, 2024	26.80	29.00	26.80	28.60	28.60	1,835
Jul 15, 2024	26.20	26.20	26.20	26.20	26.20	-
Jul 12, 2024	26.20	26.20	26.20	26.20	26.20	-
Jul 11, 2024	26.20	26.20	26.20	26.20	26.20	-
Jul 10, 2024	25.80	26.00	25.80	25.80	25.80	210
Jul 9, 2024	24.00	26.00	24.00	26.00	26.00	140
Jul 8, 2024	24.40	25.80	23.80	25.80	25.80	50
Jul 5, 2024	24.00	24.00	24.00	24.00	24.00	-
Jul 4, 2024	24.00	24.00	24.00	24.00	24.00	-
Jul 3, 2024	23.40	23.40	23.40	23.40	23.40	-
Jul 2, 2024	25.20	25.20	23.00	23.00	23.00	5
Jul 1, 2024	25.80	25.80	25.80	25.80	25.80	-
Jun 28, 2024	24.40	25.80	24.40	25.80	25.80	80
Jun 27, 2024	25.20	27.00	24.60	27.00	27.00	500
Jun 26, 2024	26.80	26.80	24.40	24.40	24.40	12
Jun 25, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 24, 2024	26.20	26.60	25.40	25.40	25.40	825
Jun 21, 2024	24.00	25.80	24.00	24.20	24.20	3
Jun 20, 2024	24.80	24.80	24.20	24.40	24.40	100
Jun 19, 2024	24.80	24.80	24.80	24.80	24.80	-
Jun 18, 2024	24.80	24.80	24.80	24.80	24.80	-
Jun 17, 2024	25.00	26.00	24.80	26.00	26.00	25
Jun 14, 2024	26.20	28.20	26.00	26.00	26.00	4
Jun 13, 2024	26.20	26.40	26.20	26.40	26.40	-
Jun 12, 2024	25.80	25.80	25.40	25.40	25.40	-
Jun 11, 2024	26.00	26.00	26.00	26.00	26.00	-
Jun 10, 2024	25.60	28.00	25.40	25.40	25.40	892
Jun 7, 2024	24.80	24.80	24.20	24.20	24.20	-
Jun 6, 2024	24.40	26.60	24.40	24.60	24.60	25
Jun 5, 2024	25.20	26.80	25.20	26.80	26.80	20
Jun 4, 2024	24.60	24.60	24.60	24.60	24.60	-
Jun 3, 2024	24.60	26.80	24.60	25.00	25.00	20
May 31, 2024	25.00	25.00	24.60	24.60	24.60	-
May 30, 2024	25.00	25.20	25.00	25.20	25.20	-
May 29, 2024	26.00	26.00	25.20	25.20	25.20	48
May 28, 2024	28.00	28.00	26.20	26.20	26.20	50
May 27, 2024	26.00	28.60	26.00	26.00	26.00	35
May 24, 2024	26.00	26.00	26.00	26.00	26.00	-
May 23, 2024	29.00	29.00	26.20	26.20	26.20	344
May 22, 2024	27.20	29.60	27.20	29.60	29.60	300
May 21, 2024	26.80	27.00	26.80	27.00	27.00	-
May 20, 2024	27.20	27.20	26.80	26.80	26.80	-
May 17, 2024	26.40	26.80	26.40	26.80	26.80	-
May 16, 2024	26.60	27.20	26.60	27.20	27.20	5
May 15, 2024	25.60	28.80	25.40	28.80	28.80	340
May 14, 2024	23.60	27.00	23.60	27.00	27.00	23
May 13, 2024	23.00	25.40	23.00	23.60	23.60	160
May 10, 2024	23.60	23.80	23.60	23.80	23.80	-
May 9, 2024	23.60	25.40	23.00	25.40	25.40	75
May 8, 2024	23.80	25.80	23.80	25.80	25.80	10
May 7, 2024	24.00	25.80	23.80	25.80	25.80	90
May 6, 2024	24.00	24.00	23.80	23.80	23.80	-
May 3, 2024	23.00	23.20	23.00	23.20	23.20	-
May 2, 2024	25.20	25.20	23.40	23.80	23.80	5
Apr 30, 2024	23.80	23.80	23.20	23.20	23.20	-
Apr 29, 2024	23.80	23.80	23.20	23.20	23.20	-
Apr 26, 2024	22.40	24.00	22.40	24.00	24.00	87
Apr 25, 2024	22.00	22.00	22.00	22.00	22.00	-
Apr 24, 2024	22.00	22.00	22.00	22.00	22.00	-
Apr 23, 2024	22.00	22.00	22.00	22.00	22.00	-
Apr 22, 2024	23.40	23.60	22.00	23.60	23.60	222
Apr 19, 2024	22.00	22.80	22.00	22.80	22.80	220
Apr 18, 2024	22.00	23.80	21.80	23.80	23.80	123
Apr 17, 2024	23.00	24.20	23.00	23.00	23.00	320
Apr 16, 2024	21.80	21.80	21.00	21.00	21.00	100
Apr 15, 2024	22.20	22.20	22.00	22.00	22.00	-
Apr 12, 2024	23.00	23.00	22.60	22.60	22.60	-
Apr 11, 2024	23.20	23.20	23.00	23.00	23.00	-
Apr 10, 2024	23.00	23.00	23.00	23.00	23.00	135
Apr 9, 2024	22.80	23.00	22.80	23.00	23.00	-
Apr 8, 2024	22.60	24.60	22.20	22.20	22.20	100
Apr 5, 2024	22.60	23.00	22.60	22.60	22.60	300
Apr 4, 2024	23.20	23.20	23.20	23.20	23.20	-
Apr 3, 2024	23.00	23.00	22.60	22.60	22.60	-
Apr 2, 2024	23.00	23.00	22.80	23.00	23.00	70
Mar 28, 2024	24.20	25.20	23.60	25.20	25.20	539
Mar 27, 2024	23.80	23.80	23.40	23.40	23.40	-
Mar 26, 2024	24.00	25.20	23.20	25.20	25.20	1,012
Mar 25, 2024	25.60	25.80	23.60	25.80	25.80	450
Mar 22, 2024	22.20	25.80	22.20	25.80	25.80	400
Mar 21, 2024	22.80	23.80	22.20	22.20	22.20	580
Mar 20, 2024	22.00	25.00	22.00	25.00	25.00	246
Mar 19, 2024	20.80	21.60	20.80	21.60	21.60	-
Mar 18, 2024	20.60	23.00	20.00	21.60	21.60	2,345
Mar 15, 2024	21.20	22.20	20.80	22.00	22.00	230
Mar 14, 2024	18.80	21.60	18.80	20.60	20.60	4,270
Mar 13, 2024	18.60	19.90	18.60	19.50	19.50	10
Mar 12, 2024	18.70	18.70	18.40	18.40	18.40	-
Mar 11, 2024	18.80	18.80	18.40	18.40	18.40	-
Mar 8, 2024	18.90	18.90	18.60	18.60	18.60	-
Mar 7, 2024	19.00	19.00	18.80	18.80	18.80	-
Mar 6, 2024	21.00	21.00	18.60	18.60	18.60	150
Mar 5, 2024	19.10	19.30	19.10	19.30	19.30	20
Mar 4, 2024	18.40	18.40	18.40	18.40	18.40	-
Mar 1, 2024	17.20	19.00	17.20	18.80	18.80	500
Feb 29, 2024	17.00	17.00	16.90	16.90	16.90	-
Feb 28, 2024	16.80	18.40	16.70	16.70	16.70	20
Feb 27, 2024	16.10	16.40	16.10	16.30	16.30	183
Feb 26, 2024	16.00	16.10	16.00	16.10	16.10	-
Feb 23, 2024	16.20	17.70	16.10	16.20	16.20	10
Feb 22, 2024	16.00	17.50	16.00	16.30	16.30	14
Feb 21, 2024	16.30	16.40	16.20	16.20	16.20	-
Feb 20, 2024	16.10	16.30	16.10	16.30	16.30	-
Feb 19, 2024	18.00	18.00	16.70	16.70	16.70	600
Feb 16, 2024	16.30	16.30	16.00	16.00	16.00	-
Feb 15, 2024	16.30	16.30	16.20	16.20	16.20	-
Feb 14, 2024	15.80	17.50	15.80	17.50	17.50	65
Feb 13, 2024	16.10	16.10	16.00	16.00	16.00	-
Feb 12, 2024	16.40	16.40	16.40	16.40	16.40	-
Feb 9, 2024	15.60	16.40	15.60	16.40	16.40	-
Feb 8, 2024	15.40	15.40	15.40	15.40	15.40	-
Feb 7, 2024	15.70	15.80	15.70	15.80	15.80	-
Feb 6, 2024	16.10	16.20	16.10	16.10	16.10	-
Feb 5, 2024	16.00	16.20	16.00	16.20	16.20	-
Feb 2, 2024	16.10	16.10	15.80	15.80	15.80	-
Feb 1, 2024	16.30	16.40	16.20	16.40	16.40	20
Jan 31, 2024	16.40	16.40	16.30	16.30	16.30	-
Jan 30, 2024	16.00	16.00	16.00	16.00	16.00	-
Jan 29, 2024	16.00	16.00	16.00	16.00	16.00	111
Jan 26, 2024	16.30	16.30	16.30	16.30	16.30	-
Jan 25, 2024	16.10	16.50	16.10	16.50	16.50	300
Jan 24, 2024	16.00	17.40	16.00	17.40	17.40	10
Jan 23, 2024	15.30	15.30	15.30	15.30	15.30	-
Jan 22, 2024	15.20	15.20	15.20	15.20	15.20	-
Jan 19, 2024	16.30	16.30	16.30	16.30	16.30	100
Jan 18, 2024	16.90	16.90	16.90	16.90	16.90	-
Jan 17, 2024	16.90	16.90	16.90	16.90	16.90	-
Jan 16, 2024	15.70	16.90	15.70	16.90	16.90	10
Jan 15, 2024	15.70	15.70	15.70	15.70	15.70	-

5UR.DE RTX Corporation

115.26

-0.19%

BOEI34.SA The Boeing Company

1,005.08

-0.18%

HRS.F L3Harris Technologies, Inc.

207.40

-0.43%

RRU.DE Rolls-Royce Holdings PLC

6.80

+2.19%

BCO.BE Boeing Co

162.00

-2.50%

BSP.DE BAE Systems plc

14.16

+0.82%

R3NK.DE RENK Group AG

21.26

+0.78%

HAG.DE Hensoldt AG

36.74

-0.16%

AIR.DE Airbus SE

154.42

-1.03%

ATRO Astronics Corporation

17.01

+5.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Embraer S.A. (EMY.F)

Related Tickers