Embla Medical hf. (CPH:EMBLA)
Denmark · Delayed Price · Currency is DKK 30.00
-0.20 (-0.66%)
Feb 27, 2026, 2:13 PM CET
Embla Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 29.80 | 30.20 | 29.20 | 30.10 | - | 1.01% | 17,711 |
| Feb 25, 2026 | 29.40 | 30.20 | 29.40 | 29.80 | 29.80 | - | 43,684 |
| Feb 24, 2026 | 29.60 | 30.20 | 29.30 | 29.80 | 29.80 | -1.32% | 58,435 |
| Feb 23, 2026 | 29.60 | 30.30 | 29.60 | 30.20 | 30.20 | 1.68% | 48,604 |
| Feb 20, 2026 | 29.80 | 30.00 | 29.40 | 29.70 | 29.70 | -0.67% | 66,769 |
| Feb 19, 2026 | 29.90 | 30.30 | 29.80 | 29.90 | 29.90 | -0.66% | 15,352 |
| Feb 18, 2026 | 30.30 | 30.60 | 29.70 | 30.10 | 30.10 | -0.66% | 18,153 |
| Feb 17, 2026 | 29.60 | 30.70 | 29.10 | 30.30 | 30.30 | - | 12,412 |
| Feb 16, 2026 | 30.60 | 30.80 | 29.80 | 30.30 | 30.30 | -0.98% | 58,008 |
| Feb 13, 2026 | 30.00 | 30.80 | 30.00 | 30.60 | 30.60 | 0.99% | 11,402 |
| Feb 12, 2026 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | 0.66% | 12,999 |
| Feb 11, 2026 | 31.30 | 31.30 | 30.10 | 30.10 | 30.10 | -3.53% | 29,025 |
| Feb 10, 2026 | 31.20 | 31.70 | 30.70 | 31.20 | 31.20 | 0.32% | 34,003 |
| Feb 9, 2026 | 30.00 | 31.20 | 30.00 | 31.10 | 31.10 | 3.67% | 22,278 |
| Feb 6, 2026 | 29.80 | 30.30 | 29.30 | 30.00 | 30.00 | 0.67% | 37,367 |
| Feb 5, 2026 | 30.20 | 30.50 | 29.80 | 29.80 | 29.80 | -2.61% | 115,352 |
| Feb 4, 2026 | 31.70 | 32.10 | 30.40 | 30.60 | 30.60 | -3.47% | 60,578 |
| Feb 3, 2026 | 32.00 | 32.20 | 31.50 | 31.70 | 31.70 | 0.32% | 288,689 |
| Feb 2, 2026 | 31.60 | 32.00 | 31.30 | 31.60 | 31.60 | -0.32% | 26,715 |
| Jan 30, 2026 | 31.40 | 31.80 | 31.40 | 31.70 | 31.70 | 0.32% | 40,980 |
| Jan 29, 2026 | 31.40 | 32.00 | 31.40 | 31.60 | 31.60 | -0.32% | 10,091 |
| Jan 28, 2026 | 31.90 | 32.00 | 31.70 | 31.70 | 31.70 | 0.32% | 15,803 |
| Jan 27, 2026 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | -1.25% | 18,262 |
| Jan 26, 2026 | 31.30 | 32.30 | 31.30 | 32.00 | 32.00 | 0.31% | 27,410 |
| Jan 23, 2026 | 31.90 | 32.00 | 31.70 | 31.90 | 31.90 | -0.31% | 30,722 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - | 31,906 |
| Jan 21, 2026 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 1.59% | 36,999 |
| Jan 20, 2026 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -2.48% | 66,182 |
| Jan 19, 2026 | 32.20 | 32.60 | 32.10 | 32.30 | 32.30 | -0.92% | 30,927 |
| Jan 16, 2026 | 32.80 | 33.10 | 32.30 | 32.60 | 32.60 | - | 52,032 |
| Jan 15, 2026 | 32.00 | 32.70 | 32.00 | 32.60 | 32.60 | 0.93% | 118,754 |
| Jan 14, 2026 | 32.00 | 32.80 | 32.00 | 32.30 | 32.30 | 0.62% | 35,631 |
| Jan 13, 2026 | 32.30 | 32.50 | 31.90 | 32.10 | 32.10 | -0.31% | 51,436 |
| Jan 12, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -1.83% | 41,287 |
| Jan 9, 2026 | 32.30 | 32.80 | 32.30 | 32.80 | 32.80 | 1.55% | 37,224 |
| Jan 8, 2026 | 33.10 | 33.10 | 32.10 | 32.30 | 32.30 | -2.12% | 228,725 |
| Jan 7, 2026 | 32.60 | 33.00 | 31.90 | 33.00 | 33.00 | 2.80% | 41,279 |
| Jan 6, 2026 | 32.10 | 32.30 | 31.90 | 32.10 | 32.10 | - | 49,689 |
| Jan 5, 2026 | 32.10 | 32.50 | 31.70 | 32.10 | 32.10 | 0.31% | 59,216 |
| Jan 2, 2026 | 32.30 | 32.60 | 31.90 | 32.00 | 32.00 | -1.54% | 25,497 |
| Dec 30, 2025 | 32.80 | 32.80 | 31.60 | 32.50 | 32.50 | -0.91% | 90,539 |
| Dec 29, 2025 | 32.80 | 33.00 | 32.20 | 32.80 | 32.80 | - | 21,121 |
| Dec 23, 2025 | 33.10 | 33.70 | 32.40 | 32.80 | 32.80 | -1.50% | 30,897 |
| Dec 22, 2025 | 33.60 | 33.90 | 32.90 | 33.30 | 33.30 | -1.19% | 29,611 |
| Dec 19, 2025 | 32.90 | 33.90 | 32.80 | 33.70 | 33.70 | 1.51% | 24,315 |
| Dec 18, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | 16,035 |
| Dec 17, 2025 | 33.70 | 33.70 | 32.20 | 33.00 | 33.00 | 1.85% | 19,622 |
| Dec 16, 2025 | 33.30 | 34.00 | 32.00 | 32.40 | 32.40 | -3.57% | 46,560 |
| Dec 15, 2025 | 33.30 | 33.70 | 32.60 | 33.60 | 33.60 | 0.60% | 125,375 |
| Dec 12, 2025 | 36.40 | 36.40 | 33.20 | 33.40 | 33.40 | -8.24% | 92,782 |