Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 8.40
-0.05 (-0.59%)
Last updated: Jan 29, 2026, 3:25 PM CET
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |