Embla Medical hf. (CPH:EMBLA)
Denmark flag Denmark · Delayed Price · Currency is DKK
31.80
+0.70 (2.25%)
At close: Oct 1, 2025

Embla Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202531.1032.1031.1031.8031.802.25%38,510
Sep 30, 202531.8032.1031.0031.1031.10-1.27%62,052
Sep 29, 202533.0033.0030.4031.5031.50-3.96%50,600
Sep 26, 202532.6033.1032.5032.8032.800.31%24,329
Sep 25, 202532.7033.1032.5032.7032.70-0.61%27,747
Sep 24, 202533.3033.4032.6032.9032.90-1.50%23,791
Sep 23, 202532.5033.7032.5033.4033.402.77%44,310
Sep 22, 202533.7034.0032.4032.5032.50-2.99%48,281
Sep 19, 202532.6034.4032.6033.5033.506.01%91,791
Sep 18, 202532.5033.0031.6031.6031.60-0.94%167,350
Sep 17, 202531.9032.3031.4031.9031.90-26,302
Sep 16, 202530.3031.9030.3031.9031.904.59%31,172
Sep 15, 202529.7030.5029.6030.5030.503.39%707,920
Sep 12, 202529.2029.8029.0029.5029.501.37%15,956
Sep 11, 202530.0030.9029.1029.1029.10-3.64%78,351
Sep 10, 202530.9031.3030.2030.2030.20-3.51%33,836
Sep 9, 202531.1031.3030.8031.3031.300.97%13,016
Sep 8, 202531.2031.5031.0031.0031.00-1.90%21,402
Sep 5, 202532.0032.1031.4031.6031.60-2.17%23,139
Sep 4, 202532.3032.4032.0032.3032.30-42,832
Sep 3, 202531.6032.5031.4032.3032.302.22%51,128
Sep 2, 202532.0032.2031.0031.6031.60-0.94%13,515
Sep 1, 202531.0032.3030.9031.9031.902.90%27,098
Aug 29, 202532.4032.4031.0031.0031.00-4.32%37,319
Aug 28, 202532.1032.5031.9032.4032.400.93%16,093
Aug 27, 202532.4032.5032.1032.1032.10-0.93%52,938
Aug 26, 202531.8032.5031.8032.4032.401.89%16,203
Aug 25, 202532.1032.2031.6031.8031.80-0.62%13,706
Aug 22, 202532.4032.5032.0032.0032.00-0.31%20,303
Aug 21, 202532.5032.5032.0032.1032.10-1.23%25,924
Aug 20, 202532.1032.8032.0032.5032.502.85%56,847
Aug 19, 202531.9032.4031.1031.6031.601.61%63,752
Aug 18, 202530.8031.5030.8031.1031.100.97%12,198
Aug 15, 202530.7031.1030.7030.8030.800.65%13,407
Aug 14, 202530.5031.0030.5030.6030.600.33%16,261
Aug 13, 202530.1031.1030.1030.5030.50-0.65%25,431
Aug 12, 202531.9031.9030.3030.7030.70-0.32%29,757
Aug 11, 202530.3031.0030.3030.8030.801.65%19,663
Aug 8, 202530.2031.7030.2030.3030.30-2.88%22,757
Aug 7, 202529.9031.5029.9031.2031.204.35%28,779
Aug 6, 202532.4032.4029.5029.9029.90-7.72%21,465
Aug 5, 202532.0032.5032.0032.4032.401.25%26,019
Aug 4, 202532.3032.5031.6032.0032.00-0.93%45,424
Aug 1, 202532.1032.5032.0032.3032.300.62%49,320
Jul 31, 202532.1032.5032.1032.1032.10-0.31%17,936
Jul 30, 202532.3032.5032.0032.2032.20-0.62%17,449
Jul 29, 202532.2032.5032.0032.4032.40-24,766
Jul 28, 202532.0032.6032.0032.4032.400.62%30,805
Jul 25, 202532.5032.5031.5032.2032.200.31%32,607
Jul 24, 202532.5032.5032.0032.1032.10-0.93%28,526