Embecta Corp. (FRA:JX7)
Germany
· Delayed Price · Currency is EUR 9.75
-0.25 (-2.50%)
Last updated: Dec 5, 2025, 9:59 AM CET
Embecta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.87 | -3.85% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 0.97% | - |
| Dec 2, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.17 | -2.83% | - |
| Dec 1, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.46 | - | - |
| Nov 28, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.46 | - | - |
| Nov 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.46 | -7.83% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.35 | -8.00% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | 1.63% | - |
| Nov 24, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.14 | 5.13% | - |
| Nov 21, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.55 | -3.31% | - |
| Nov 20, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.94 | 1.68% | - |
| Nov 19, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.75 | -0.83% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.85 | -1.64% | - |
| Nov 17, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.04 | 0.83% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.94 | -0.82% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.04 | 1.67% | - |
| Nov 12, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | 4.35% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.35 | -1.71% | - |
| Nov 10, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.55 | 3.54% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.15 | -3.42% | - |
| Nov 6, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.55 | 1.74% | 14 |
| Nov 5, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.35 | 0.88% | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.25 | 0.88% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.15 | -2.59% | - |
| Oct 31, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.45 | - | - |
| Oct 30, 2025 | 11.70 | 12.00 | 11.40 | 11.60 | 11.45 | -2.52% | 1 |
| Oct 29, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.75 | -1.65% | - |
| Oct 28, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 11.94 | - | - |
| Oct 27, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.94 | 0.83% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 11.85 | - | 16 |
| Oct 23, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | - | - |
| Oct 22, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | 1.69% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.65 | 3.51% | 3 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.25 | - | - |
| Oct 17, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.25 | -3.39% | - |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | 3.51% | - |
| Oct 15, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.25 | 0.88% | - |
| Oct 14, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.15 | -0.88% | 91 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.25 | -0.87% | - |
| Oct 10, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.35 | -1.71% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.55 | 0.86% | - |
| Oct 8, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.45 | -3.33% | - |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | -1.64% | - |
| Oct 6, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.04 | 1.67% | - |
| Oct 3, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.85 | -1.64% | - |
| Oct 2, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.04 | 4.27% | - |
| Oct 1, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.55 | - | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.55 | -0.85% | - |
| Sep 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | 2.61% | 12 |
| Sep 26, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.35 | -5.74% | - |
| Sep 25, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.04 | -0.81% | - |
| Sep 24, 2025 | 12.30 | 12.80 | 12.30 | 12.30 | 12.14 | 1.65% | 575 |
| Sep 23, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.94 | 2.54% | - |
| Sep 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.65 | -6.35% | 14 |
| Sep 19, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.44 | - | - |
| Sep 18, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.44 | 0.80% | - |
| Sep 17, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.34 | -0.79% | - |
| Sep 16, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.44 | - | - |
| Sep 15, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.44 | -1.56% | - |
| Sep 12, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.64 | 2.40% | - |
| Sep 11, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.34 | -1.57% | - |
| Sep 10, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.54 | 3.25% | - |
| Sep 9, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.14 | -0.81% | 2 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.24 | -0.80% | 30 |
| Sep 5, 2025 | 12.30 | 12.50 | 12.10 | 12.50 | 12.34 | 4.17% | 40 |
| Sep 4, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | -2.44% | - |
| Sep 3, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.14 | 2.50% | - |
| Sep 2, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 11.85 | -1.64% | - |
| Sep 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | 1.67% | - |
| Aug 29, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.85 | -2.44% | - |
| Aug 28, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.01 | 1.65% | - |
| Aug 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.82 | - | - |
| Aug 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.82 | - | - |
| Aug 25, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.82 | 3.42% | - |
| Aug 22, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.43 | 0.86% | - |
| Aug 21, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.33 | 0.87% | 1 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.23 | 0.88% | - |
| Aug 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.14 | -2.56% | - |
| Aug 18, 2025 | 11.60 | 11.70 | 11.40 | 11.70 | 11.43 | 0.86% | 50 |
| Aug 15, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.33 | - | - |
| Aug 14, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.33 | 3.57% | - |
| Aug 13, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 10.94 | 4.67% | - |
| Aug 12, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.45 | 2.88% | - |
| Aug 11, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.16 | -3.70% | - |
| Aug 8, 2025 | 8.80 | 10.80 | 8.80 | 10.80 | 10.55 | 30.12% | - |
| Aug 7, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.11 | -0.60% | 26 |
| Aug 6, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.16 | 0.60% | - |
| Aug 5, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.11 | -1.19% | - |
| Aug 4, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.21 | -0.59% | - |
| Aug 1, 2025 | 8.75 | 8.75 | 8.45 | 8.45 | 8.25 | -5.59% | - |
| Jul 31, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.74 | -2.19% | - |
| Jul 30, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 8.94 | -4.69% | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.38 | -2.04% | - |
| Jul 28, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.57 | 3.70% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.23 | -1.05% | - |
| Jul 24, 2025 | 9.75 | 9.75 | 9.55 | 9.55 | 9.33 | 6.70% | - |
| Jul 23, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.74 | 4.68% | - |
| Jul 22, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.35 | -2.29% | - |
| Jul 21, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | 8.55 | 6.71% | 48 |
| Jul 18, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.01 | -0.61% | - |