Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 10.12
+0.17 (1.66%)
Last updated: Jan 28, 2026, 8:02 AM CET
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |