Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 12.30
+0.60 (5.13%)
Last updated: Nov 24, 2025, 3:29 PM CET
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -7.83% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Nov 24, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Nov 21, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Nov 20, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Nov 17, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Nov 10, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Nov 6, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | 1.74% | 14 |
| Nov 5, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 31, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 30, 2025 | 11.70 | 12.00 | 11.40 | 11.60 | 11.60 | -2.52% | 1 |
| Oct 29, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -1.65% | - |
| Oct 28, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | - | - |
| Oct 27, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 16 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 22, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 3.51% | 3 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 17, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Oct 15, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Oct 14, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 91 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 10, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 8, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 6, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.67% | - |
| Oct 3, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Oct 1, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 12 |
| Sep 26, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Sep 25, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 24, 2025 | 12.30 | 12.80 | 12.30 | 12.30 | 12.30 | 1.65% | 575 |
| Sep 23, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 2.54% | - |