Education
About Us
Working with TipRanks
Follow Us
Empresaria Group PLC (GB:EMR)
LSE:EMR
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
23.50
24.00
24.00
23.50
23.50
0.00%
4
<0.01
Feb 04, 2026
23.50
24.00
23.15
23.50
23.50
0.00%
148,391
7.23
Feb 03, 2026
22.50
24.00
21.00
23.50
23.50
+4.44%
170,956
9.59
Feb 02, 2026
22.50
22.70
22.30
22.50
22.50
+2.27%
0
0.00
Jan 30, 2026
21.50
22.00
21.25
22.00
22.00
+2.33%
108,689
6.67
Jan 29, 2026
21.00
22.00
20.08
21.50
21.50
+13.16%
120,257
8.26
Jan 28, 2026
21.00
20.00
18.00
19.00
19.00
-9.52%
34,897
2.47
Jan 27, 2026
23.00
22.00
20.00
21.00
21.00
-8.70%
37,362
2.50
Jan 26, 2026
24.00
23.40
21.00
23.00
23.00
-4.17%
24,472
1.68
Jan 23, 2026
24.00
24.94
24.94
24.00
24.00
0.00%
8
<0.01
Jan 22, 2026
24.00
25.00
23.00
24.00
24.00
0.00%
3,458
0.20
Jan 21, 2026
24.50
25.00
23.00
24.00
24.00
-2.04%
3,319
0.19
Jan 20, 2026
24.50
23.50
22.00
24.50
24.50
0.00%
12,877
0.75
Jan 19, 2026
24.50
26.00
23.00
24.50
24.50
0.00%
4,618
0.26
Jan 16, 2026
24.50
23.15
23.15
24.50
24.50
0.00%
5,000
0.27
Jan 15, 2026
24.50
25.85
25.85
24.50
24.50
0.00%
154
<0.01
Jan 14, 2026
24.50
23.18
23.18
24.50
24.50
0.00%
6,757
0.37
Jan 13, 2026
24.50
26.00
22.80
24.50
24.50
0.00%
26,245
1.45
Jan 12, 2026
25.50
30.00
21.00
24.50
24.50
-3.92%
97,935
5.77
Jan 09, 2026
25.50
30.00
21.00
25.50
25.50
0.00%
3,839
0.23
Jan 08, 2026
25.50
21.55
21.55
25.50
25.50
0.00%
5,887
0.35
Jan 07, 2026
25.50
25.70
25.30
25.50
25.50
0.00%
0
0.00
Jan 06, 2026
25.50
30.00
21.00
25.50
25.50
0.00%
1,176
0.07
Jan 05, 2026
25.50
30.00
21.30
25.50
25.50
0.00%
4,337
0.24
Jan 02, 2026
25.50
30.00
30.00
25.50
25.50
0.00%
6
<0.01
Dec 31, 2025
25.50
25.70
25.30
25.50
25.50
0.00%
0
0.00
Dec 30, 2025
25.50
25.50
22.50
25.50
25.50
0.00%
71,670
4.04
Dec 29, 2025
25.50
30.00
21.00
25.50
25.50
+12.83%
1,919
0.11
Dec 24, 2025
21.50
23.00
22.60
22.60
22.60
+5.12%
96,994
5.79
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
Rows: