Emergent BioSolutions Inc. (FRA:ER4)
Germany · Delayed Price · Currency is EUR 4.790
+0.354 (7.98%)
At close: Aug 26, 2026
FRA:ER4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | 166 |
| Aug 13, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.82% | 166 |
| Aug 12, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | -1.79% | 309 |
| Aug 11, 2026 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | -3.59% | 407 |
| Aug 10, 2026 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | -6.66% | 291 |
| Aug 7, 2026 | 4.55 | 4.68 | 4.36 | 4.36 | 4.36 | -4.89% | 2,051 |
| Aug 6, 2026 | 5.45 | 5.99 | 4.58 | 4.58 | 4.58 | -29.92% | 1,478 |
| Aug 5, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.19% | - |
| Aug 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.32% | - |
| Aug 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.56% | - |
| Jul 31, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.08% | 550 |
| Jul 30, 2026 | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | -0.79% | 550 |
| Jul 29, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.16% | - |
| Jul 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.86% | - |
| Jul 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.14% | - |
| Jul 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.08% | - |
| Jul 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.17% | - |
| Jul 22, 2026 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | -0.30% | 763 |
| Jul 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.67% | 10 |
| Jul 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.08% | - |
| Jul 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.15% | - |
| Jul 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.60% | - |
| Jul 15, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -6.53% | - |
| Jul 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.72% | - |
| Jul 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.05% | - |
| Jul 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.21% | - |
| Jul 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.46% | - |
| Jul 8, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.13% | - |
| Jul 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.18% | - |
| Jul 6, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% | - |
| Jul 3, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Jul 2, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.76% | - |
| Jul 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.42% | - |
| Jun 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.74% | - |
| Jun 29, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.92% | - |
| Jun 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.22% | - |
| Jun 25, 2026 | 7.42 | 7.42 | 6.97 | 6.97 | 6.97 | -0.43% | 800 |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.01% | - |
| Jun 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.32% | - |
| Jun 22, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.29% | - |
| Jun 19, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.90% | - |
| Jun 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 6.48% | - |