Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 9.60
-0.05 (-0.52%)
At close: Dec 19, 2025
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Dec 4, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | -3.85% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 0.97% | - |
| Dec 2, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.17 | -2.83% | - |
| Dec 1, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.46 | - | - |
| Nov 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.46 | - | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.46 | -7.83% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.35 | -8.00% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | 1.63% | - |
| Nov 24, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.14 | 5.13% | - |
| Nov 21, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.55 | -3.31% | - |
| Nov 20, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.94 | 1.68% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.75 | -0.83% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.85 | -1.64% | - |
| Nov 17, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.04 | 0.83% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.94 | -0.82% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.04 | 1.67% | - |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | 4.35% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.35 | -1.71% | - |
| Nov 10, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.55 | 3.54% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.15 | -3.42% | - |
| Nov 6, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.55 | 1.74% | 14 |
| Nov 5, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.35 | 0.88% | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.25 | 0.88% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.15 | -2.59% | - |
| Oct 31, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.45 | - | - |
| Oct 30, 2025 | 11.70 | 12.00 | 11.40 | 11.60 | 11.45 | -2.52% | 1 |
| Oct 29, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.75 | -1.65% | - |
| Oct 28, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 11.94 | - | - |
| Oct 27, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.94 | 0.83% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 11.85 | - | 16 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | - | - |
| Oct 22, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | 1.69% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.65 | 3.51% | 3 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.25 | - | - |
| Oct 17, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.25 | -3.39% | - |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | 3.51% | - |
| Oct 15, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.25 | 0.88% | - |
| Oct 14, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.15 | -0.88% | 91 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.25 | -0.87% | - |