Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 7.45
-0.25 (-3.25%)
At close: Mar 27, 2026
FRA:JX7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Mar 26, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Mar 25, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 24, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -2.55% | - |
| Mar 23, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 1.29% | - |
| Mar 20, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | -1.90% | - |
| Mar 19, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 5.33% | - |
| Mar 18, 2026 | 7.65 | 7.85 | 7.50 | 7.50 | 7.50 | -3.23% | 350 |
| Mar 17, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 1.31% | - |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 13, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Mar 11, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Mar 10, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Mar 9, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| Mar 6, 2026 | 8.05 | 8.25 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Mar 4, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Mar 3, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Mar 2, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Feb 27, 2026 | 8.55 | 8.60 | 8.40 | 8.55 | 8.55 | - | 49 |
| Feb 26, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.42 | 0.59% | - |
| Feb 25, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.37 | -1.73% | - |
| Feb 24, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.52 | -2.26% | - |
| Feb 23, 2026 | 8.90 | 9.20 | 8.85 | 8.85 | 8.72 | 1.72% | 125 |
| Feb 20, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.57 | 0.58% | - |
| Feb 19, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.52 | 1.76% | - |
| Feb 18, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.37 | 1.80% | - |
| Feb 17, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.23 | -0.60% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.28 | 2.44% | - |
| Feb 13, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.08 | -1.20% | - |
| Feb 12, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.18 | - | - |
| Feb 11, 2026 | 8.50 | 8.55 | 8.30 | 8.30 | 8.18 | -1.19% | 875 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.28 | -5.08% | - |
| Feb 9, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.72 | 1.72% | - |
| Feb 6, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.57 | -10.77% | 18 |
| Feb 5, 2026 | 9.45 | 9.75 | 9.45 | 9.75 | 9.60 | 8.33% | - |
| Feb 4, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.87 | -0.55% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.92 | 2.84% | - |
| Feb 2, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.67 | 4.14% | - |
| Jan 30, 2026 | 8.90 | 8.90 | 8.45 | 8.45 | 8.32 | 0.60% | 400 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | -0.59% | - |
| Jan 28, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.32 | -3.98% | 2 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.67 | -2.22% | - |
| Jan 26, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 8.87 | -10.00% | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.85 | -2.91% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.15 | - | - |
| Jan 21, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.15 | 0.98% | 87 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.05 | -0.97% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.15 | -2.83% | 18 |