Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 5.93
+0.16 (2.77%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:JX7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.02 | 6.02 | 5.93 | 5.93 | 5.93 | 2.77% | 250 |
| Oct 22, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | 3.30% | - |
| Oct 21, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.43% | - |
| Oct 20, 2026 | 5.45 | 5.61 | 5.32 | 5.61 | 5.61 | 3.39% | 250 |
| Oct 19, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.42 | -4.91% | - |
| Oct 16, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 6.54% | - |
| Oct 15, 2026 | 5.42 | 5.43 | 5.35 | 5.35 | 5.35 | -1.15% | - |
| Oct 14, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | 2.93% | - |
| Oct 13, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | 6.33% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 0.98% | - |
| Oct 9, 2026 | 5.03 | 5.04 | 4.90 | 4.90 | 4.90 | -6.22% | - |
| Oct 8, 2026 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | 1.71% | - |
| Oct 7, 2026 | 5.20 | 5.21 | 5.14 | 5.14 | 5.14 | 0.55% | - |
| Oct 6, 2026 | 5.17 | 5.17 | 5.07 | 5.11 | 5.11 | 3.74% | 90 |
| Oct 5, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.65% | - |
| Oct 2, 2026 | 5.06 | 5.07 | 4.96 | 4.96 | 4.96 | 0.32% | - |
| Oct 1, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 1.23% | - |
| Sep 30, 2026 | 5.00 | 5.01 | 4.88 | 4.88 | 4.88 | -3.90% | - |
| Sep 29, 2026 | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | 1.12% | - |
| Sep 28, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | 4.21% | - |
| Sep 25, 2026 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | 1.03% | - |
| Sep 24, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 0.13% | - |
| Sep 23, 2026 | 4.81 | 4.81 | 4.76 | 4.76 | 4.76 | 5.17% | - |
| Sep 22, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | - | - |
| Sep 21, 2026 | 4.55 | 4.56 | 4.53 | 4.53 | 4.53 | 3.14% | - |
| Sep 18, 2026 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -0.09% | - |
| Sep 17, 2026 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | 2.28% | - |
| Sep 16, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -2.54% | 20 |
| Sep 15, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | 6.09% | - |
| Sep 14, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.17% | - |
| Sep 11, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -3.24% | - |
| Sep 10, 2026 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -7.00% | - |
| Sep 9, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -3.43% | - |
| Sep 8, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -2.11% | - |
| Sep 7, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 3.06% | - |
| Sep 4, 2026 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -1.62% | - |
| Sep 3, 2026 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 9.31% | - |
| Sep 2, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 5.74% | - |
| Sep 1, 2026 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Aug 31, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.07% | - |
| Aug 28, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.88% | - |
| Aug 27, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.49% | - |
| Aug 26, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.19 | -1.50% | - |
| Aug 25, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.25 | -3.05% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.39 | -3.26% | 1 |
| Aug 21, 2026 | 4.60 | 4.61 | 4.54 | 4.54 | 4.53 | 1.75% | - |
| Aug 20, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.46 | 3.57% | - |
| Aug 19, 2026 | 4.42 | 4.42 | 4.31 | 4.31 | 4.30 | -0.23% | - |
| Aug 18, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.31 | 1.79% | - |
| Aug 17, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.24 | -2.59% | - |