10 striking homes close to football grounds

If you live and breathe the beautiful game, how about moving to a property near to your team's grounds?

Embraer S.A. (ERJ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.64

+0.51

(+4.58%)

As of 02:46PM EDT. Market open.

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	11.30	11.69	11.30	11.64	11.64	1,967,305
11 Aug 2022	11.24	11.30	11.02	11.13	11.13	1,739,600
10 Aug 2022	11.00	11.44	10.87	11.09	11.09	2,037,600
09 Aug 2022	10.70	10.80	10.57	10.62	10.62	1,898,500
08 Aug 2022	10.49	10.89	10.47	10.67	10.67	2,042,300
05 Aug 2022	9.98	10.38	9.92	10.34	10.34	1,423,400
04 Aug 2022	10.04	10.36	9.80	10.18	10.18	2,025,400
03 Aug 2022	9.25	9.57	9.16	9.55	9.55	1,345,000
02 Aug 2022	9.21	9.32	9.05	9.21	9.21	1,033,400
01 Aug 2022	9.07	9.48	8.98	9.27	9.27	1,583,500
29 Jul 2022	9.10	9.16	8.95	9.12	9.12	2,516,600
28 Jul 2022	9.20	9.27	8.84	9.11	9.11	1,223,800
27 Jul 2022	8.81	9.13	8.80	9.10	9.10	1,415,700
26 Jul 2022	8.70	8.74	8.57	8.71	8.71	1,262,200
25 Jul 2022	8.75	8.86	8.68	8.78	8.78	1,753,700
22 Jul 2022	8.76	8.78	8.50	8.66	8.66	1,153,700
21 Jul 2022	8.72	8.84	8.59	8.72	8.72	1,304,400
20 Jul 2022	8.88	8.99	8.82	8.88	8.88	2,945,300
19 Jul 2022	8.36	8.99	8.35	8.95	8.95	2,278,600
18 Jul 2022	8.50	8.64	8.23	8.26	8.26	1,841,300
15 Jul 2022	8.25	8.36	8.06	8.23	8.23	1,500,600
14 Jul 2022	8.02	8.24	7.91	8.21	8.21	1,606,200
13 Jul 2022	8.20	8.43	8.07	8.26	8.26	1,401,400
12 Jul 2022	8.01	8.38	8.00	8.23	8.23	2,308,700
11 Jul 2022	8.38	8.39	8.06	8.08	8.08	2,213,500
08 Jul 2022	8.74	8.82	8.56	8.68	8.68	1,523,700
07 Jul 2022	8.64	8.91	8.64	8.74	8.74	1,352,300
06 Jul 2022	8.74	8.82	8.37	8.47	8.47	1,932,700
05 Jul 2022	8.58	8.59	8.34	8.58	8.58	4,000,600
01 Jul 2022	8.68	8.98	8.65	8.91	8.91	1,364,600
30 Jun 2022	8.75	8.87	8.50	8.78	8.78	3,197,600
29 Jun 2022	9.20	9.20	8.94	9.06	9.06	2,451,200
28 Jun 2022	9.40	9.62	9.13	9.15	9.15	2,222,900
27 Jun 2022	9.57	9.58	9.29	9.37	9.37	1,934,500
24 Jun 2022	9.28	9.60	9.24	9.50	9.50	2,095,700
23 Jun 2022	9.20	9.41	9.05	9.31	9.31	1,710,100
22 Jun 2022	8.97	9.24	8.92	9.15	9.15	1,763,700
21 Jun 2022	8.99	9.28	8.97	9.01	9.01	4,068,900
17 Jun 2022	8.67	8.98	8.56	8.87	8.87	3,710,400
16 Jun 2022	8.94	9.05	8.37	8.45	8.45	2,242,800
15 Jun 2022	8.96	9.43	8.84	9.17	9.17	5,236,000
14 Jun 2022	8.92	8.96	8.69	8.81	8.81	2,571,600
13 Jun 2022	9.27	9.42	8.78	8.83	8.83	3,127,800
10 Jun 2022	10.00	10.10	9.61	9.61	9.61	4,928,500
09 Jun 2022	10.47	10.53	10.31	10.38	10.38	2,123,300
08 Jun 2022	10.71	11.00	10.55	10.65	10.65	3,471,100
07 Jun 2022	10.56	10.79	10.25	10.78	10.78	2,609,700
06 Jun 2022	10.94	11.07	10.77	10.92	10.92	1,917,700
03 Jun 2022	10.99	11.03	10.73	10.80	10.80	3,132,400
02 Jun 2022	10.78	11.48	10.78	11.15	11.15	4,252,700
01 Jun 2022	10.88	10.94	10.36	10.66	10.66	2,025,300
31 May 2022	10.82	11.01	10.67	10.71	10.71	4,041,400
27 May 2022	10.46	10.80	10.40	10.71	10.71	2,213,700
26 May 2022	10.24	10.75	10.24	10.49	10.49	2,537,700
25 May 2022	9.80	10.13	9.72	10.12	10.12	3,247,300
24 May 2022	10.50	10.50	9.86	10.04	10.04	2,671,500
23 May 2022	10.58	10.74	10.34	10.66	10.66	1,500,200
20 May 2022	10.64	10.69	10.15	10.41	10.41	1,867,100
19 May 2022	10.57	10.77	10.34	10.45	10.45	2,251,600
18 May 2022	10.94	11.12	10.26	10.44	10.44	2,722,100
17 May 2022	10.92	11.26	10.89	11.15	11.15	1,921,500
16 May 2022	10.92	11.07	10.59	10.61	10.61	1,551,600
13 May 2022	10.63	11.14	10.63	10.94	10.94	2,745,700
12 May 2022	10.27	10.77	10.09	10.32	10.32	2,767,700
11 May 2022	10.07	10.56	9.96	10.03	10.03	1,903,900
10 May 2022	10.35	10.44	9.79	10.16	10.16	2,846,600
09 May 2022	10.93	10.99	10.17	10.20	10.20	3,208,300
06 May 2022	11.36	11.64	10.99	11.28	11.28	2,669,200
05 May 2022	11.64	11.72	11.16	11.52	11.52	1,555,000
04 May 2022	11.29	11.81	11.01	11.80	11.80	1,817,200
03 May 2022	11.08	11.58	11.08	11.45	11.45	2,009,800
02 May 2022	11.35	11.40	10.54	10.97	10.97	2,794,000
29 Apr 2022	11.76	11.85	11.34	11.37	11.37	3,250,900
28 Apr 2022	10.96	11.70	10.91	11.65	11.65	2,051,300
27 Apr 2022	11.01	11.06	10.57	10.83	10.83	3,725,200
26 Apr 2022	11.30	11.32	10.84	10.86	10.86	3,629,800
25 Apr 2022	11.21	11.59	11.10	11.53	11.53	2,633,200
22 Apr 2022	11.64	11.88	11.26	11.40	11.40	2,583,400
21 Apr 2022	12.35	12.49	11.67	11.77	11.77	2,721,900
20 Apr 2022	12.15	12.19	11.93	12.05	12.05	2,015,000
19 Apr 2022	11.61	12.17	11.59	12.09	12.09	2,148,700
18 Apr 2022	11.59	11.70	11.44	11.57	11.57	1,852,000
14 Apr 2022	11.73	11.81	11.55	11.63	11.63	1,582,700
13 Apr 2022	11.72	12.07	11.66	11.93	11.93	1,909,300
12 Apr 2022	12.03	12.14	11.55	11.64	11.64	2,195,900
11 Apr 2022	11.84	12.03	11.69	11.73	11.73	2,682,800
08 Apr 2022	12.00	12.19	11.76	11.80	11.80	2,360,200
07 Apr 2022	11.95	12.05	11.69	11.97	11.97	2,655,800
06 Apr 2022	12.08	12.28	11.76	12.06	12.06	2,206,000
05 Apr 2022	13.11	13.15	12.33	12.35	12.35	3,245,300
04 Apr 2022	13.06	13.27	12.88	13.27	13.27	2,281,800
01 Apr 2022	12.80	12.96	12.63	12.95	12.95	2,242,400
31 Mar 2022	12.90	12.98	12.61	12.61	12.61	2,184,300
30 Mar 2022	13.02	13.12	12.79	12.83	12.83	1,596,100
29 Mar 2022	13.03	13.52	12.94	13.23	13.23	2,789,700
28 Mar 2022	12.60	12.72	12.32	12.62	12.62	2,039,800
25 Mar 2022	12.93	13.06	12.75	12.79	12.79	2,683,400
24 Mar 2022	12.69	12.83	12.53	12.79	12.79	2,221,500
23 Mar 2022	12.43	12.68	12.35	12.56	12.56	1,493,400
22 Mar 2022	12.55	12.67	12.24	12.50	12.50	1,850,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1831+0.0013(+0.11%)

GBP/USD1.2143-0.0060(-0.4906%)

BTC-GBP19,882.30-163.96(-0.82%)

10 striking homes close to football grounds

Embraer S.A. (ERJ)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1831
+0.0013(+0.11%)

GBP/USD
1.2143
-0.0060(-0.4906%)

BTC-GBP
19,882.30
-163.96(-0.82%)