Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 8.70
+0.05 (0.58%)
At close: Feb 20, 2026
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 19, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Feb 18, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Feb 17, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Feb 13, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 11, 2026 | 8.50 | 8.55 | 8.30 | 8.30 | 8.30 | -1.19% | 875 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -5.08% | - |
| Feb 9, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Feb 6, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -10.77% | 18 |
| Feb 5, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 8.33% | - |
| Feb 4, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| Feb 2, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 4.14% | - |
| Jan 30, 2026 | 8.90 | 8.90 | 8.45 | 8.45 | 8.45 | 0.60% | 400 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jan 28, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -3.98% | 2 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jan 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -10.00% | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 21, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 87 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -2.83% | 18 |
| Jan 16, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 15, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 14, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -3.67% | 10 |
| Jan 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 2.83% | - |
| Jan 12, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 9, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jan 8, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 2.97% | 86 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Jan 6, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Jan 5, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -1.03% | 2 |
| Jan 2, 2026 | 9.95 | 10.00 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Dec 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Dec 29, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Dec 23, 2025 | 10.00 | 10.00 | 9.70 | 9.95 | 9.95 | 3.65% | 1 |
| Dec 22, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 19, 2025 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 18, 2025 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Dec 17, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | 0.52% | 25 |
| Dec 16, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | - | - |
| Dec 15, 2025 | 9.95 | 10.40 | 9.70 | 9.70 | 9.70 | -0.51% | 300 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | 5.41% | - |
| Dec 11, 2025 | 9.70 | 9.70 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Dec 10, 2025 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Dec 9, 2025 | 9.35 | 9.35 | 9.05 | 9.05 | 9.05 | -7.65% | 10 |
| Dec 8, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 2.62% | 5 |