Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 9.19
+0.12 (1.32%)
Last updated: Feb 20, 2026, 3:58 PM CET
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.31 | 9.31 | 9.19 | 9.19 | 9.19 | 1.32% | 250 |
| Feb 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.14% | - |
| Feb 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.51% | - |
| Feb 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.38% | - |
| Feb 16, 2026 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | 0.15% | 500 |
| Feb 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.14% | - |
| Feb 12, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.81% | - |
| Feb 11, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.20% | - |
| Feb 10, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.70% | - |
| Feb 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 3.31% | - |
| Feb 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.96% | - |
| Feb 5, 2026 | 9.59 | 9.59 | 9.00 | 9.00 | 9.00 | -6.66% | 100 |
| Feb 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.19% | - |
| Feb 3, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.05% | - |
| Feb 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.85% | - |
| Jan 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.37% | - |
| Jan 29, 2026 | 9.68 | 10.01 | 9.68 | 10.01 | 10.01 | -1.09% | 1,000 |
| Jan 28, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.66% | - |
| Jan 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.16% | - |
| Jan 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.03% | - |
| Jan 23, 2026 | 10.21 | 10.21 | 10.07 | 10.07 | 10.07 | 3.28% | 200 |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.79% | - |
| Jan 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.67% | - |
| Jan 20, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | 0.54% | 300 |
| Jan 19, 2026 | 9.29 | 9.29 | 9.19 | 9.19 | 9.19 | -5.72% | 450 |
| Jan 16, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | -8.68% | 300 |
| Jan 15, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.44% | - |
| Jan 14, 2026 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | -1.76% | 80 |
| Jan 13, 2026 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | -1.96% | 1,000 |
| Jan 12, 2026 | 10.92 | 10.92 | 10.72 | 10.72 | 10.72 | -5.51% | 3,220 |
| 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% | - |