Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 4.198
-0.064 (-1.50%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:JX7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | - | -0.59% | - |
| Aug 25, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | -3.05% | - |
| Aug 24, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | -3.26% | 1 |
| Aug 21, 2026 | 4.60 | 4.61 | 4.54 | 4.54 | 4.54 | 1.75% | - |
| Aug 20, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | 3.57% | - |
| Aug 19, 2026 | 4.42 | 4.42 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Aug 18, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 1.79% | - |
| Aug 17, 2026 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -2.59% | - |
| Aug 14, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 10.08% | - |
| Aug 13, 2026 | 4.05 | 4.06 | 3.96 | 3.96 | 3.96 | -3.84% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -7.92% | - |
| Aug 11, 2026 | 4.19 | 4.47 | 4.19 | 4.47 | 4.47 | 18.40% | 100 |
| Aug 10, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 12.95% | - |
| Aug 7, 2026 | 3.02 | 3.34 | 3.02 | 3.34 | 3.34 | 11.65% | - |
| Aug 6, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -2.70% | - |
| Aug 5, 2026 | 3.26 | 3.26 | 3.08 | 3.08 | 3.08 | 1.95% | - |
| Aug 4, 2026 | 3.21 | 3.21 | 3.02 | 3.02 | 3.02 | -2.64% | - |
| Aug 3, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 6.56% | - |
| Jul 31, 2026 | 3.14 | 3.14 | 2.91 | 2.91 | 2.91 | 0.10% | 2 |
| Jul 30, 2026 | 3.16 | 3.17 | 2.91 | 2.91 | 2.91 | -1.46% | - |
| Jul 29, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | 0.17% | 12 |
| Jul 28, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 6.39% | - |
| Jul 27, 2026 | 2.86 | 2.86 | 2.77 | 2.77 | 2.77 | -0.07% | - |
| Jul 24, 2026 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | 0.87% | - |
| Jul 23, 2026 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | -5.24% | - |
| Jul 22, 2026 | 2.93 | 2.93 | 2.71 | 2.90 | 2.90 | -0.34% | 2 |
| Jul 21, 2026 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | 2.83% | - |
| Jul 20, 2026 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 6.56% | - |
| Jul 17, 2026 | 2.85 | 2.86 | 2.65 | 2.65 | 2.65 | -2.28% | 3 |
| Jul 16, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 1.34% | - |
| Jul 15, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | -2.01% | - |
| Jul 14, 2026 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 3.72% | - |
| Jul 13, 2026 | 2.79 | 2.79 | 2.64 | 2.64 | 2.64 | -3.16% | - |
| Jul 10, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -2.44% | - |
| Jul 9, 2026 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | -2.96% | 100 |
| Jul 8, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -0.24% | - |
| Jul 7, 2026 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | 1.66% | 8 |
| Jul 6, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.74% | - |
| Jul 3, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 0.32% | - |
| Jul 2, 2026 | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | 0.96% | - |
| Jul 1, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 1.15% | - |
| Jun 30, 2026 | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | -6.38% | - |
| Jun 29, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | 12.93% | - |
| Jun 26, 2026 | 2.69 | 2.69 | 2.64 | 2.64 | 2.64 | -0.26% | - |
| Jun 25, 2026 | 2.68 | 2.69 | 2.65 | 2.65 | 2.65 | -1.78% | 1 |
| Jun 24, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | 2.83% | - |
| Jun 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.87% | - |
| Jun 22, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.30% | - |
| Jun 19, 2026 | 2.66 | 2.67 | 2.65 | 2.65 | 2.65 | -0.11% | - |
| Jun 18, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.51% | - |