Embecta Corp. (FRA:JX7)
Germany · Delayed Price · Currency is EUR 7.76
+0.13 (1.73%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:JX7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |