Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 7.01
+0.01 (0.17%)
At close: Mar 27, 2026
FRA:ER4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.17% | - |
| Mar 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.10% | - |
| Mar 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.73% | - |
| Mar 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.86% | - |
| Mar 23, 2026 | 6.93 | 7.21 | 6.93 | 7.07 | 7.07 | 2.32% | 2,383 |
| Mar 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.20% | - |
| Mar 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | - |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.61% | - |
| Mar 17, 2026 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | 2.80% | 100 |
| Mar 16, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.80% | - |
| Mar 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.69% | - |
| Mar 12, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.90% | - |
| Mar 11, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.21% | - |
| Mar 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.31% | - |
| Mar 9, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -4.05% | - |
| Mar 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.37% | - |
| Mar 5, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.93% | - |
| Mar 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | - |
| Mar 3, 2026 | 7.53 | 7.62 | 7.53 | 7.62 | 7.62 | 12.92% | 300 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.19% | - |
| Feb 27, 2026 | 7.46 | 7.46 | 7.35 | 7.35 | 7.35 | -20.25% | 608 |
| Feb 26, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.26% | - |
| Feb 25, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.41% | - |
| Feb 24, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.61% | - |
| Feb 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.17% | - |
| 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 |