Emergent BioSolutions Inc. (ER4) - Historical data, historical prices

9.54600 EUR

1.129

10.58%

Last update Jan 16, 8:01 AM CET

Market closed

Day range

9.54600

9.54600

9.54600

Previous close

10.67500

Open

9.54600

Access this stock data via API

Emergent BioSolutions Inc.

9.55

1.13

10.58%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jan 16, 2026	9.55	9.55	9.55	9.55	0	0
Jan 15, 2026	10.68	10.68	10.68	10.68	0	0
Jan 14, 2026	10.60	10.60	10.60	10.60	0	0
Jan 13, 2026	10.71	10.71	10.71	10.71	0	0
Jan 12, 2026	10.72	10.72	10.71	10.71	-0.05%	51
Jan 09, 2026	11.60	11.60	11.60	11.60	0	0
Jan 08, 2026	11.72	11.72	11.72	11.72	0	0
Jan 07, 2026	11.04	11.04	11.04	11.04	0	0
Jan 06, 2026	10.87	10.87	10.87	10.87	0	0
Jan 05, 2026	10.64	10.64	10.64	10.64	0	0
Jan 02, 2026	10.52	10.52	10.52	10.52	0	0
Dec 30, 2025	10.46	10.46	10.46	10.46	0	0
Dec 29, 2025	10.62	10.62	10.62	10.62	0	0
Dec 23, 2025	10.76	10.76	10.76	10.76	0	0
Dec 22, 2025	10.57	10.57	10.57	10.57	0	0
Dec 19, 2025	10.42	10.42	10.42	10.42	0	0
Dec 18, 2025	10.34	10.34	10.34	10.34	0	0
Dec 17, 2025	10.34	10.34	10.34	10.34	0	0

Access /time_series data via our API — starting from the Basic plan.