Emergent BioSolutions Inc (ER4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1,000 |
| 15 May 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 14 May 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 13 May 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 10 May 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 09 May 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 08 May 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 07 May 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 06 May 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 03 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 02 May 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - |
| 30 Apr 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
| 29 Apr 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 26 Apr 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - |
| 25 Apr 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| 24 Apr 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - |
| 23 Apr 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
| 22 Apr 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - |
| 19 Apr 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - |
| 18 Apr 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 17 Apr 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
| 16 Apr 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - |
| 15 Apr 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
| 12 Apr 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| 11 Apr 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
| 10 Apr 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - |
| 09 Apr 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - |
| 08 Apr 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 05 Apr 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| 04 Apr 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - |
| 03 Apr 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 02 Apr 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - |
| 28 Mar 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 27 Mar 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - |
| 26 Mar 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - |
| 25 Mar 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - |
| 22 Mar 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - |
| 21 Mar 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - |
| 20 Mar 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - |
| 19 Mar 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - |
| 18 Mar 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - |
| 15 Mar 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - |
| 14 Mar 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| 13 Mar 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - |
| 12 Mar 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - |
| 11 Mar 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 08 Mar 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - |
| 07 Mar 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| 06 Mar 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| 05 Mar 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
| 04 Mar 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| 01 Mar 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - |
| 29 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| 28 Feb 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
| 27 Feb 2024 | 2.54 | 3.01 | 2.54 | 3.01 | 3.01 | 1,000 |
| 26 Feb 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - |
| 23 Feb 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| 22 Feb 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
| 21 Feb 2024 | 1.37 | 2.80 | 1.37 | 2.80 | 2.80 | 350 |
| 20 Feb 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
| 19 Feb 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
| 16 Feb 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 15 Feb 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 14 Feb 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 13 Feb 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
| 12 Feb 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - |
| 09 Feb 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
| 08 Feb 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - |
| 07 Feb 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - |
| 06 Feb 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - |
| 05 Feb 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - |
| 02 Feb 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
| 01 Feb 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - |
| 31 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - |
| 30 Jan 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - |
| 29 Jan 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - |
| 26 Jan 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - |
| 25 Jan 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 24 Jan 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - |
| 23 Jan 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
| 22 Jan 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - |
| 19 Jan 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - |
| 18 Jan 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 17 Jan 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 16 Jan 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - |
| 15 Jan 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
| 12 Jan 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - |
| 11 Jan 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| 10 Jan 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 09 Jan 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - |
| 08 Jan 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
| 05 Jan 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - |
| 04 Jan 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - |
| 03 Jan 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| 02 Jan 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - |
| 29 Dec 2023 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - |
| 28 Dec 2023 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - |
| 27 Dec 2023 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - |
| 22 Dec 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
| 21 Dec 2023 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.