Embla Medical hf. (CPH:EMBLA)
Denmark · Delayed Price · Currency is DKK 32.30
0.00 (0.00%)
At close: Sep 4, 2025
Embla Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.00 | 32.10 | 31.40 | 31.60 | 31.60 | -2.17% | 23,139 |
| Sep 4, 2025 | 32.30 | 32.40 | 32.00 | 32.30 | 32.30 | - | 42,832 |
| Sep 3, 2025 | 31.60 | 32.50 | 31.40 | 32.30 | 32.30 | 2.22% | 51,128 |
| Sep 2, 2025 | 32.00 | 32.20 | 31.00 | 31.60 | 31.60 | -0.94% | 13,515 |
| Sep 1, 2025 | 31.00 | 32.30 | 30.90 | 31.90 | 31.90 | 2.90% | 27,098 |
| Aug 29, 2025 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -4.32% | 37,319 |
| Aug 28, 2025 | 32.10 | 32.50 | 31.90 | 32.40 | 32.40 | 0.93% | 16,093 |
| Aug 27, 2025 | 32.40 | 32.50 | 32.10 | 32.10 | 32.10 | -0.93% | 52,938 |
| Aug 26, 2025 | 31.80 | 32.50 | 31.80 | 32.40 | 32.40 | 1.89% | 16,203 |
| Aug 25, 2025 | 32.10 | 32.20 | 31.60 | 31.80 | 31.80 | -0.62% | 13,706 |
| Aug 22, 2025 | 32.40 | 32.50 | 32.00 | 32.00 | 32.00 | -0.31% | 20,303 |
| Aug 21, 2025 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -1.23% | 25,924 |
| Aug 20, 2025 | 32.10 | 32.80 | 32.00 | 32.50 | 32.50 | 2.85% | 56,847 |
| Aug 19, 2025 | 31.90 | 32.40 | 31.10 | 31.60 | 31.60 | 1.61% | 63,752 |
| Aug 18, 2025 | 30.80 | 31.50 | 30.80 | 31.10 | 31.10 | 0.97% | 12,198 |
| Aug 15, 2025 | 30.70 | 31.10 | 30.70 | 30.80 | 30.80 | 0.65% | 13,407 |
| Aug 14, 2025 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 16,261 |
| Aug 13, 2025 | 30.10 | 31.10 | 30.10 | 30.50 | 30.50 | -0.65% | 25,431 |
| Aug 12, 2025 | 31.90 | 31.90 | 30.30 | 30.70 | 30.70 | -0.32% | 29,757 |
| Aug 11, 2025 | 30.30 | 31.00 | 30.30 | 30.80 | 30.80 | 1.65% | 19,663 |
| Aug 8, 2025 | 30.20 | 31.70 | 30.20 | 30.30 | 30.30 | -2.88% | 22,757 |
| Aug 7, 2025 | 29.90 | 31.50 | 29.90 | 31.20 | 31.20 | 4.35% | 28,779 |
| Aug 6, 2025 | 32.40 | 32.40 | 29.50 | 29.90 | 29.90 | -7.72% | 21,465 |
| Aug 5, 2025 | 32.00 | 32.50 | 32.00 | 32.40 | 32.40 | 1.25% | 26,019 |
| Aug 4, 2025 | 32.30 | 32.50 | 31.60 | 32.00 | 32.00 | -0.93% | 45,424 |
| Aug 1, 2025 | 32.10 | 32.50 | 32.00 | 32.30 | 32.30 | 0.62% | 49,320 |
| Jul 31, 2025 | 32.10 | 32.50 | 32.10 | 32.10 | 32.10 | -0.31% | 17,936 |
| Jul 30, 2025 | 32.30 | 32.50 | 32.00 | 32.20 | 32.20 | -0.62% | 17,449 |
| Jul 29, 2025 | 32.20 | 32.50 | 32.00 | 32.40 | 32.40 | - | 24,766 |
| Jul 28, 2025 | 32.00 | 32.60 | 32.00 | 32.40 | 32.40 | 0.62% | 30,805 |
| Jul 25, 2025 | 32.50 | 32.50 | 31.50 | 32.20 | 32.20 | 0.31% | 32,607 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -0.93% | 28,526 |
| Jul 23, 2025 | 32.50 | 32.50 | 32.10 | 32.40 | 32.40 | 0.62% | 62,625 |
| Jul 22, 2025 | 32.10 | 32.50 | 31.80 | 32.20 | 32.20 | 0.31% | 20,966 |
| Jul 21, 2025 | 31.90 | 32.50 | 31.80 | 32.10 | 32.10 | -0.93% | 29,531 |
| Jul 18, 2025 | 32.50 | 32.50 | 32.10 | 32.40 | 32.40 | -0.31% | 26,779 |
| Jul 17, 2025 | 32.30 | 32.50 | 32.00 | 32.50 | 32.50 | - | 49,615 |
| Jul 16, 2025 | 32.50 | 32.90 | 32.20 | 32.50 | 32.50 | - | 28,599 |
| Jul 15, 2025 | 32.50 | 32.50 | 32.30 | 32.50 | 32.50 | - | 31,990 |
| Jul 14, 2025 | 32.40 | 32.50 | 31.00 | 32.50 | 32.50 | - | 26,060 |
| Jul 11, 2025 | 32.50 | 32.50 | 32.10 | 32.50 | 32.50 | - | 18,173 |
| Jul 10, 2025 | 32.50 | 33.00 | 32.20 | 32.50 | 32.50 | - | 32,581 |
| Jul 9, 2025 | 33.60 | 33.60 | 32.00 | 32.50 | 32.50 | -3.85% | 79,958 |
| Jul 8, 2025 | 33.70 | 33.90 | 33.20 | 33.80 | 33.80 | 0.30% | 19,729 |
| Jul 7, 2025 | 33.40 | 33.90 | 33.10 | 33.70 | 33.70 | -0.88% | 24,538 |
| Jul 4, 2025 | 33.90 | 34.00 | 33.20 | 34.00 | 34.00 | 0.29% | 25,745 |
| Jul 3, 2025 | 34.00 | 34.30 | 33.10 | 33.90 | 33.90 | -0.29% | 20,962 |
| Jul 2, 2025 | 34.00 | 34.00 | 33.30 | 34.00 | 34.00 | - | 41,167 |
| Jul 1, 2025 | 34.00 | 34.20 | 33.10 | 34.00 | 34.00 | 1.49% | 42,302 |
| Jun 30, 2025 | 33.90 | 34.00 | 33.30 | 33.50 | 33.50 | -0.30% | 21,097 |