Emergent BioSolutions Inc. (FRA:ER4)
Germany
· Delayed Price · Currency is EUR 9.86
+0.60 (6.48%)
Last updated: Dec 4, 2025, 8:07 AM CET
Emergent BioSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.49 | 10.49 | 10.43 | 10.43 | 10.43 | 5.77% | 650 |
| Dec 4, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.48% | - |
| Dec 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.61% | - |
| Dec 2, 2025 | 9.19 | 9.20 | 9.19 | 9.20 | 9.20 | -5.15% | 200 |
| Dec 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.56% | 120 |
| Nov 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.77% | - |
| Nov 27, 2025 | 9.43 | 9.63 | 9.43 | 9.63 | 9.63 | 0.25% | 234 |
| Nov 26, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 3.45% | 104 |
| Nov 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 7.01% | - |
| Nov 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 11.15% | - |
| Nov 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -8.81% | - |
| Nov 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.93% | - |
| Nov 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.44% | - |
| Nov 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.44% | - |
| Nov 17, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.46% | - |
| Nov 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -5.13% | - |
| Nov 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% | - |
| Nov 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.04% | - |
| Nov 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 8.01% | - |
| Nov 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.20% | - |
| Nov 7, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.77% | - |
| Nov 6, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.30% | - |
| Nov 5, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.17% | - |
| Nov 4, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.67% | 56 |
| Nov 3, 2025 | 10.72 | 10.72 | 9.22 | 9.22 | 9.22 | -15.26% | 50 |
| Oct 31, 2025 | 11.10 | 11.10 | 10.88 | 10.88 | 10.88 | -3.07% | 100 |
| Oct 30, 2025 | 9.17 | 11.22 | 9.17 | 11.22 | 11.22 | 38.35% | 1,850 |
| Oct 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.63% | - |
| Oct 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.02% | - |
| Oct 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.17% | - |
| Oct 24, 2025 | 8.28 | 8.51 | 8.28 | 8.51 | 8.51 | 5.58% | 360 |
| Oct 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.07% | - |
| Oct 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -3.75% | - |
| Oct 21, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 7.33% | - |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.99% | - |
| Oct 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -3.86% | - |
| Oct 16, 2025 | 8.14 | 8.19 | 8.14 | 8.19 | 8.19 | 5.29% | 150 |
| Oct 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.24% | - |
| Oct 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.71% | - |
| Oct 13, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -7.85% | - |
| Oct 10, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.19% | - |
| Oct 9, 2025 | 8.43 | 8.60 | 8.34 | 8.60 | 8.60 | 2.11% | 1,980 |
| Oct 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.90% | - |
| Oct 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.36% | - |
| Oct 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.44% | - |
| Oct 3, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | - |
| Oct 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.99% | - |
| Oct 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.07% | - |
| Sep 30, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.66% | - |
| Sep 29, 2025 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 2.18% | 1,300 |
| Sep 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 5.97% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.86% | - |
| Sep 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.23% | - |
| Sep 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.92% | - |
| Sep 22, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.69% | - |
| Sep 19, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.40% | - |
| Sep 18, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.04% | - |
| Sep 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.30% | - |
| Sep 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.05% | - |
| Sep 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.09% | - |
| Sep 12, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.78% | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.73% | - |
| Sep 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.21% | - |
| Sep 9, 2025 | 6.36 | 6.54 | 6.33 | 6.54 | 6.54 | 0.43% | 1,034 |
| Sep 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.43% | - |
| Sep 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.52% | - |
| Sep 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.86% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.17% | - |
| Sep 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.34% | - |
| Sep 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.52% | - |
| Aug 29, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.72% | - |
| Aug 28, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.49% | - |
| Aug 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.42% | - |
| Aug 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.41% | - |
| Aug 25, 2025 | 7.81 | 7.81 | 7.79 | 7.79 | 7.79 | -1.99% | 80 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.33% | - |
| Aug 21, 2025 | 7.86 | 7.98 | 7.84 | 7.98 | 7.98 | 2.41% | 2,057 |
| Aug 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.20% | - |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.70% | - |
| Aug 18, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.89% | - |
| Aug 15, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.11% | - |
| Aug 14, 2025 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | -1.51% | 100 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 8.23% | - |
| Aug 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -4.15% | - |
| Aug 11, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 3.68% | - |
| Aug 8, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 8.84% | 500 |
| Aug 7, 2025 | 5.25 | 6.45 | 5.25 | 6.45 | 6.45 | 23.09% | 500 |
| Aug 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.22% | - |
| Aug 5, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.69% | - |
| Aug 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.57% | - |
| Aug 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.72% | - |
| Jul 31, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.75% | - |
| Jul 30, 2025 | 5.58 | 5.61 | 5.58 | 5.60 | 5.60 | -3.05% | 4,205 |
| Jul 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -5.00% | - |
| Jul 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.61% | - |
| Jul 25, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.93% | - |
| Jul 24, 2025 | 6.44 | 6.57 | 6.44 | 6.57 | 6.57 | 8.03% | 50 |
| Jul 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.23% | - |
| Jul 22, 2025 | 5.86 | 6.09 | 5.86 | 6.09 | 6.09 | 3.01% | 820 |
| Jul 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -5.13% | - |