Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 5.50
+0.11 (1.95%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:ER4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.95% | 200 |
| Oct 22, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.14% | - |
| Oct 21, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.62% | - |
| Oct 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.58% | - |
| Oct 19, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -10.32% | - |
| Oct 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.76% | - |
| Oct 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% | - |
| Oct 14, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.53% | - |
| Oct 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 12, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 3.48% | 200 |
| Oct 9, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% | - |
| Oct 8, 2026 | 6.27 | 6.27 | 6.15 | 6.20 | 6.20 | 0.08% | 200 |
| Oct 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.63% | - |
| Oct 6, 2026 | 6.51 | 6.64 | 6.51 | 6.64 | 6.64 | -2.21% | 100 |
| Oct 5, 2026 | 5.62 | 6.79 | 5.62 | 6.79 | 6.79 | 19.98% | 814 |
| Oct 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.92% | - |
| Oct 1, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.88% | - |
| Sep 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.34% | - |
| Sep 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | - |
| Sep 28, 2026 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.17% | 100 |
| Sep 25, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.64% | - |
| Sep 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.48% | - |
| Sep 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.15% | - |
| Sep 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.96% | - |
| Sep 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.40% | - |
| Sep 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 7.30% | - |
| Sep 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Sep 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.41% | - |
| Sep 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28% | - |
| Sep 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.57% | - |
| Sep 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.38% | - |
| Sep 9, 2026 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | -6.24% | 550 |
| Sep 8, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.28% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.85% | 1,000 |
| Sep 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.71% | - |
| Sep 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3.76% | - |
| Sep 2, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.31% | - |
| Sep 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% | - |
| Aug 31, 2026 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 2.88% | 80 |
| Aug 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.88% | - |
| Aug 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 6.16% | - |
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 7.98% | - |
| Aug 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.98% | - |
| Aug 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 6.46% | 300 |
| Aug 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.54% | - |
| Aug 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.59% | - |
| Aug 19, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.39% | - |
| Aug 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.49% | - |
| Aug 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.97% | - |