Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 7.19
+0.07 (0.98%)
At close: Jun 12, 2026
FRA:ER4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.98% | - |
| Jun 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 5.10% | - |
| Jun 10, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.24% | - |
| Jun 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.22% | - |
| Jun 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.48% | - |
| Jun 5, 2026 | 7.13 | 7.19 | 7.13 | 7.19 | 7.19 | 6.52% | 275 |
| Jun 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 105 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -7.07% | 105 |
| Jun 2, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -7.21% | - |
| Jun 1, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.64% | - |
| May 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2.09% | - |
| May 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.71% | - |
| May 27, 2026 | 7.78 | 7.96 | 7.78 | 7.96 | 7.96 | 9.57% | 60 |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | - |
| May 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.81% | - |
| May 22, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 3.54% | - |
| May 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.44% | - |
| May 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.85% | - |
| May 19, 2026 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 3.84% | 1,750 |
| May 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.80% | - |
| May 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.63% | - |
| May 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.68% | - |
| May 13, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -3.86% | 70 |
| May 12, 2026 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | -4.62% | 1,200 |
| May 11, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.49% | - |
| May 8, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| May 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.66% | - |
| May 6, 2026 | 7.68 | 7.89 | 7.68 | 7.89 | 7.89 | 8.68% | 477 |
| May 5, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.26% | - |
| May 4, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 3.17% | - |
| Apr 30, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.29% | 500 |
| Apr 29, 2026 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | 1.84% | 170 |
| Apr 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.37% | - |
| Apr 27, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.24% | - |
| Apr 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.21% | - |
| Apr 23, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 3.01% | 102 |
| Apr 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.47% | - |
| Apr 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.01% | - |
| Apr 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.24% | - |
| Apr 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Apr 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.07% | - |
| Apr 15, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 5.05% | - |
| Apr 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.91% | - |
| Apr 13, 2026 | 6.67 | 6.80 | 6.67 | 6.80 | 6.80 | -4.90% | 258 |
| Apr 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.63% | - |
| Apr 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.53% | - |
| Apr 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.22% | - |
| Apr 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.03% | - |
| Apr 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.90% | - |
| Apr 1, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.96% | - |