Australia markets closed

Emergent BioSolutions Inc (ER4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.3860+0.1480 (+6.61%)
As of 08:08AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.38602.38602.38602.38602.38601,000
27 Mar 20242.23802.23802.23802.23802.2380-
26 Mar 20242.28802.28802.28802.28802.2880-
25 Mar 20242.20202.20202.20202.20202.2020-
22 Mar 20242.26202.26202.26202.26202.2620-
21 Mar 20242.28802.28802.28802.28802.2880-
20 Mar 20242.24802.24802.24802.24802.2480-
19 Mar 20242.24802.24802.24802.24802.2480-
18 Mar 20242.25402.25402.25402.25402.2540-
15 Mar 20242.15402.15402.15402.15402.1540-
14 Mar 20241.99601.99601.99601.99601.9960-
13 Mar 20242.08002.08002.08002.08002.0800-
12 Mar 20242.54202.54202.54202.54202.5420-
11 Mar 20242.45002.45002.45002.45002.4500-
08 Mar 20242.46802.46802.46802.46802.4680-
07 Mar 20242.34802.34802.34802.34802.3480-
06 Mar 20243.10803.10803.10803.10803.1080-
05 Mar 20242.82802.82802.82802.82802.8280-
04 Mar 20243.09003.09003.09003.09003.0900-
01 Mar 20242.91802.91802.91802.91802.9180-
29 Feb 20242.95202.95202.95202.95202.9520-
28 Feb 20242.93602.93602.93602.93602.9360-
27 Feb 20242.53803.01402.53803.01403.01401,000
26 Feb 20242.54202.54202.54202.54202.5420-
23 Feb 20242.30402.30402.30402.30402.3040-
22 Feb 20242.40402.40402.40402.40402.4040-
21 Feb 20241.37002.79601.37002.79602.7960350
20 Feb 20241.41001.41001.41001.41001.4100-
19 Feb 20241.41101.41101.41101.41101.4110-
16 Feb 20241.54101.54101.54101.54101.5410-
15 Feb 20241.53601.53601.53601.53601.5360-
14 Feb 20241.44801.44801.44801.44801.4480-
13 Feb 20241.62901.62901.62901.62901.6290-
12 Feb 20241.45301.45301.45301.45301.4530-
09 Feb 20241.54801.54801.54801.54801.5480-
08 Feb 20241.38101.38101.38101.38101.3810-
07 Feb 20241.43901.43901.43901.43901.4390-
06 Feb 20241.41201.41201.41201.41201.4120-
05 Feb 20241.49001.49001.49001.49001.4900-
02 Feb 20241.50701.50701.50701.50701.5070-
01 Feb 20241.53601.53601.53601.53601.5360-
31 Jan 20241.58801.58801.58801.58801.5880-
30 Jan 20241.67701.67701.67701.67701.6770-
29 Jan 20241.66601.66601.66601.66601.6660-
26 Jan 20241.69901.69901.69901.69901.6990-
25 Jan 20241.75501.75501.75501.75501.7550-
24 Jan 20241.80101.80101.80101.80101.8010-
23 Jan 20241.79201.79201.79201.79201.7920-
22 Jan 20241.66601.66601.66601.66601.6660-
19 Jan 20241.67701.67701.67701.67701.6770-
18 Jan 20241.74701.74701.74701.74701.7470-
17 Jan 20241.84801.84801.84801.84801.8480-
16 Jan 20241.86101.86101.86101.86101.8610-
15 Jan 20241.90901.90901.90901.90901.9090-
12 Jan 20241.90901.90901.90901.90901.9090-
11 Jan 20241.99301.99301.99301.99301.9930-
10 Jan 20241.95701.95701.95701.95701.9570-
09 Jan 20241.95601.95601.95601.95601.9560-
08 Jan 20241.98801.98801.98801.98801.9880-
05 Jan 20242.14402.14402.14402.14402.1440-
04 Jan 20242.14602.14602.14602.14602.1460-
03 Jan 20242.34602.34602.34602.34602.3460-
02 Jan 20242.16602.16602.16602.16602.1660-
29 Dec 20232.21602.21602.21602.21602.2160-
28 Dec 20232.14402.14402.14402.14402.1440-
27 Dec 20232.06802.06802.06802.06802.0680-
22 Dec 20232.06202.06202.06202.06202.0620-
21 Dec 20232.02202.02202.02202.02202.0220-
20 Dec 20232.21202.21202.21202.21202.2120-
19 Dec 20232.12602.12602.12602.12602.1260-
18 Dec 20232.17002.17002.17002.17002.1700-
15 Dec 20232.30202.30202.30202.30202.3020-
14 Dec 20232.09202.09202.09202.09202.0920-
13 Dec 20231.92301.92301.92301.92301.9230-
12 Dec 20231.94301.94301.94301.94301.9430-
11 Dec 20232.29602.29602.29602.29602.2960-
08 Dec 20232.22802.22802.22802.22802.2280-
07 Dec 20232.33202.33202.33202.33202.3320-
06 Dec 20232.21202.21202.21202.21202.2120-
05 Dec 20232.35002.35002.35002.35002.3500-
04 Dec 20232.18202.18202.18202.18202.1820-
01 Dec 20231.95101.95101.95101.95101.9510-
30 Nov 20231.95201.95201.95201.95201.9520-
29 Nov 20231.81801.81801.81801.81801.8180-
28 Nov 20231.87801.87801.87801.87801.8780-
27 Nov 20231.88901.88901.88901.88901.8890-
24 Nov 20231.90401.90401.90401.90401.9040-
23 Nov 20231.90201.90201.90201.90201.9020-
22 Nov 20231.90401.90401.90401.90401.9040-
21 Nov 20231.90201.90201.90201.90201.9020-
20 Nov 20231.86201.86201.86201.86201.8620-
17 Nov 20231.94201.94201.94201.94201.9420-
16 Nov 20232.02602.02602.02602.02602.0260-
15 Nov 20231.96701.96701.96701.96701.9670-
14 Nov 20231.68901.68901.68901.68901.6890-
13 Nov 20231.85201.85201.85201.85201.8520-
10 Nov 20232.00602.00602.00602.00602.0060-
09 Nov 20232.11802.11802.11802.11802.1180-
08 Nov 20232.19202.19202.19202.19202.1920-
07 Nov 20232.17202.17202.17202.17202.1720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...