Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 11.72
+0.68 (6.16%)
At close: Jan 8, 2026
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -3.24% | - |
| Jan 8, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 6.16% | - |
| Jan 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.61% | - |
| Jan 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 2.16% | - |
| Jan 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.00% | - |
| Jan 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.58% | - |
| Dec 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.24% | - |
| Dec 29, 2025 | 10.47 | 10.60 | 10.29 | 10.29 | 10.29 | -2.88% | 1,300 |
| Dec 23, 2025 | 10.76 | 10.76 | 10.53 | 10.60 | 10.60 | 0.28% | 200 |
| Dec 22, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.22% | - |
| Dec 19, 2025 | 10.53 | 10.70 | 10.53 | 10.70 | 10.70 | 3.73% | 200 |
| Dec 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% | - |
| Dec 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | - |
| Dec 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 7.51% | - |
| Dec 15, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.93% | - |
| Dec 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.58% | - |
| Dec 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.52% | - |
| Dec 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.23% | - |
| Dec 9, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Dec 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.93% | - |
| Dec 5, 2025 | 10.49 | 10.49 | 10.43 | 10.43 | 10.43 | 5.77% | 650 |
| Dec 4, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.48% | - |
| Dec 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.61% | - |
| Dec 2, 2025 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | -5.15% | 200 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.56% | 120 |
| Nov 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.77% | - |
| Nov 27, 2025 | 9.43 | 9.63 | 9.43 | 9.63 | 9.63 | 0.25% | 234 |
| Nov 26, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 3.45% | 104 |
| Nov 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 7.01% | - |
| Nov 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 11.15% | - |
| Nov 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -8.81% | - |
| Nov 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | - |
| Nov 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.44% | - |
| Nov 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.44% | - |
| Nov 17, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.46% | - |
| Nov 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -5.13% | - |
| Nov 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% | - |
| Nov 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.04% | - |
| Nov 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 8.01% | - |
| Nov 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.20% | - |
| Nov 7, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.77% | - |
| Nov 6, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.30% | - |
| Nov 5, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.17% | - |
| Nov 4, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.67% | 56 |
| Nov 3, 2025 | 10.72 | 10.72 | 9.22 | 9.22 | 9.22 | -15.26% | 50 |
| Oct 31, 2025 | 11.10 | 11.10 | 10.88 | 10.88 | 10.88 | -3.07% | 100 |
| Oct 30, 2025 | 9.17 | 11.22 | 9.17 | 11.22 | 11.22 | 38.35% | 1,850 |
| Oct 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.63% | - |
| Oct 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.02% | - |
| Oct 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.17% | - |