Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 2.582
+0.145 (5.95%)
Last updated: May 21, 2026, 3:25 PM CET
FRA:JX7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| May 19, 2026 | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| May 18, 2026 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 0.46% | - |
| May 15, 2026 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | -6.62% | 600 |
| May 14, 2026 | 2.62 | 2.81 | 2.62 | 2.81 | 2.81 | -1.16% | 367 |
| May 13, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -3.98% | - |
| May 12, 2026 | 2.82 | 2.96 | 2.77 | 2.96 | 2.96 | 6.13% | 600 |
| May 11, 2026 | 3.04 | 3.04 | 2.79 | 2.79 | 2.79 | -7.31% | 203 |
| May 8, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | 1.45% | - |
| May 7, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -7.91% | - |
| May 6, 2026 | 3.43 | 3.43 | 3.22 | 3.22 | 3.22 | -25.72% | 1,700 |
| May 5, 2026 | 7.79 | 7.79 | 4.34 | 4.34 | 4.34 | -44.17% | 350 |
| May 4, 2026 | 7.74 | 7.77 | 7.67 | 7.77 | 7.77 | 6.58% | 3 |
| Apr 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.90% | - |
| Apr 29, 2026 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -2.57% | - |
| Apr 28, 2026 | 7.76 | 7.77 | 7.71 | 7.71 | 7.71 | 0.92% | - |
| Apr 27, 2026 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -1.55% | - |
| Apr 24, 2026 | 7.69 | 7.76 | 7.68 | 7.76 | 7.76 | 1.73% | - |
| Apr 23, 2026 | 7.69 | 7.70 | 7.63 | 7.63 | 7.63 | -0.10% | - |
| Apr 22, 2026 | 7.68 | 7.68 | 7.63 | 7.63 | 7.63 | -4.34% | - |
| Apr 21, 2026 | 8.02 | 8.30 | 7.98 | 7.98 | 7.98 | -0.94% | 249 |
| Apr 20, 2026 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | 0.78% | - |
| Apr 17, 2026 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | -3.66% | - |
| Apr 16, 2026 | 8.01 | 8.30 | 7.98 | 8.30 | 8.30 | 5.49% | 250 |
| Apr 15, 2026 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 1.08% | - |
| Apr 14, 2026 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | 5.33% | - |
| Apr 13, 2026 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | 0.38% | - |
| Apr 10, 2026 | 7.44 | 7.46 | 7.36 | 7.36 | 7.36 | -0.38% | - |
| Apr 9, 2026 | 7.47 | 7.47 | 7.39 | 7.39 | 7.39 | -2.58% | - |
| Apr 8, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | 0.93% | - |
| Apr 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.54% | - |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 1, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -3.25% | 18 |
| Mar 31, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 260 |
| Mar 30, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 2.68% | 8 |
| 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% | - |