Education
About Us
Working with TipRanks
Follow Us
Empresaria Group PLC (GB:EMR)
LSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
22.50
23.00
22.53
21.50
21.50
-4.44%
11,005
0.66
Dec 22, 2025
22.50
25.00
25.00
22.50
22.50
0.00%
28
<0.01
Dec 19, 2025
22.50
20.50
20.50
22.50
22.50
0.00%
7,945
0.47
Dec 18, 2025
22.50
20.50
20.50
22.50
22.50
0.00%
1,191
0.07
Dec 17, 2025
22.50
20.50
20.50
22.50
22.50
0.00%
3,878
0.23
Dec 16, 2025
22.50
20.00
20.00
22.50
22.50
0.00%
3
<0.01
Dec 15, 2025
22.50
23.00
20.15
22.50
22.50
0.00%
100,972
5.80
Dec 12, 2025
22.50
22.70
22.30
22.50
22.50
0.00%
0
0.00
Dec 11, 2025
22.50
22.00
20.00
22.50
22.50
0.00%
26,789
1.31
Dec 10, 2025
22.50
22.70
22.30
22.50
22.50
0.00%
0
0.00
Dec 09, 2025
22.50
24.00
24.00
22.50
22.50
0.00%
100
<0.01
Dec 08, 2025
22.50
25.00
25.00
22.50
22.50
0.00%
24
<0.01
Dec 05, 2025
22.50
22.00
22.00
22.50
22.50
0.00%
1,891
0.08
Dec 04, 2025
22.50
22.70
22.30
22.50
22.50
0.00%
0
0.00
Dec 03, 2025
26.00
24.20
24.20
22.50
22.50
-13.46%
1,309
0.05
Dec 02, 2025
26.00
24.16
24.00
26.00
26.00
0.00%
25,500
1.06
Dec 01, 2025
26.00
25.00
24.00
26.00
26.00
0.00%
25,042
1.06
Nov 28, 2025
26.00
26.20
25.80
26.00
26.00
0.00%
0
0.00
Nov 27, 2025
26.00
26.20
25.80
26.00
26.00
0.00%
0
0.00
Nov 26, 2025
26.00
28.00
24.66
26.00
26.00
0.00%
15,384
0.65
Nov 25, 2025
26.00
24.00
24.00
26.00
26.00
0.00%
83
<0.01
Nov 24, 2025
26.00
28.00
24.66
26.00
26.00
0.00%
56,823
2.42
Nov 21, 2025
26.00
26.20
25.80
26.00
26.00
0.00%
0
0.00
Nov 20, 2025
26.00
24.66
24.66
26.00
26.00
0.00%
2,272
0.09
Nov 19, 2025
26.00
26.20
25.80
26.00
26.00
0.00%
0
0.00
Nov 18, 2025
26.00
28.00
24.00
26.00
26.00
0.00%
140
<0.01
Nov 17, 2025
26.00
28.00
24.66
26.00
26.00
0.00%
3,827
0.15
Nov 14, 2025
26.00
26.20
25.80
26.00
26.00
0.00%
0
0.00
Nov 13, 2025
26.00
26.00
24.60
26.00
26.00
0.00%
91,838
3.60
Nov 12, 2025
26.00
24.00
24.00
26.00
26.00
0.00%
185
<0.01
Nov 11, 2025
26.00
24.52
24.00
26.00
26.00
0.00%
3,480
0.13
Nov 10, 2025
26.00
27.94
24.00
26.00
26.00
0.00%
19
<0.01
Nov 07, 2025
26.00
24.48
24.00
26.00
26.00
0.00%
23,525
0.78
Nov 06, 2025
26.00
25.00
25.00
26.00
26.00
0.00%
10,000
0.33
Nov 05, 2025
27.00
30.00
24.00
26.00
26.00
-3.70%
2,607
0.08
Nov 04, 2025
27.00
26.00
24.30
27.00
27.00
0.00%
34,271
1.13
Nov 03, 2025
27.00
30.00
24.00
27.00
27.00
+8.00%
1,062
0.04
Oct 31, 2025
25.00
25.20
24.80
25.00
25.00
0.00%
0
0.00
Oct 30, 2025
25.00
23.55
23.00
25.00
25.00
0.00%
12,126
0.38
Oct 29, 2025
25.00
27.00
23.00
25.00
25.00
0.00%
11,269
0.30
Oct 28, 2025
25.00
26.98
23.55
25.00
25.00
0.00%
6,762
0.18
Oct 27, 2025
25.00
27.00
23.00
25.00
25.00
0.00%
88,666
2.43
Oct 24, 2025
25.00
27.00
23.00
25.00
25.00
0.00%
1,060
0.03
Oct 23, 2025
32.50
30.00
22.00
25.00
25.00
-24.70%
114,758
3.31
Oct 22, 2025
36.50
36.40
31.00
33.20
33.20
-9.04%
45,501
1.34
Oct 21, 2025
36.50
39.00
33.40
36.50
36.50
0.00%
12,730
0.38
Oct 20, 2025
36.50
34.50
34.50
36.50
36.50
+8.96%
5,239
0.15
Oct 17, 2025
33.50
36.00
31.00
33.50
33.50
0.00%
41,934
1.21
Oct 16, 2025
34.50
38.00
31.00
33.50
33.50
-2.90%
44,181
1.30
Oct 15, 2025
34.50
37.00
32.00
34.50
34.50
0.00%
13,660
0.40
Rows: