Embla Medical hf. (CPH:EMBLA)
Denmark · Delayed Price · Currency is DKK 26.90
-0.40 (-1.47%)
Mar 19, 2026, 4:59 PM CET
Embla Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 27.10 | 27.30 | 26.90 | 27.00 | - | -1.10% | 29,552 |
| Mar 18, 2026 | 27.90 | 28.00 | 27.20 | 27.30 | 27.30 | -2.15% | 53,842 |
| Mar 17, 2026 | 28.20 | 28.20 | 27.80 | 27.90 | 27.90 | -0.36% | 31,624 |
| Mar 16, 2026 | 27.90 | 28.20 | 27.80 | 28.00 | 28.00 | 1.45% | 58,329 |
| Mar 13, 2026 | 28.20 | 28.40 | 27.60 | 27.60 | 27.60 | -2.82% | 102,448 |
| Mar 12, 2026 | 28.90 | 28.90 | 28.10 | 28.40 | 28.40 | -1.73% | 37,844 |
| Mar 11, 2026 | 30.00 | 30.00 | 28.80 | 28.90 | 28.90 | -2.36% | 42,255 |
| Mar 10, 2026 | 29.60 | 30.20 | 29.50 | 29.60 | 29.60 | 0.68% | 23,720 |
| Mar 9, 2026 | 29.60 | 30.20 | 28.90 | 29.40 | 29.40 | -0.68% | 33,347 |
| Mar 6, 2026 | 29.60 | 30.20 | 29.40 | 29.60 | 29.60 | - | 35,270 |
| Mar 5, 2026 | 30.40 | 30.40 | 29.20 | 29.60 | 29.60 | -1.33% | 54,357 |
| Mar 4, 2026 | 29.00 | 30.20 | 29.00 | 30.00 | 30.00 | 1.01% | 44,413 |
| Mar 3, 2026 | 29.80 | 30.10 | 29.40 | 29.70 | 29.70 | -1.00% | 23,142 |
| Mar 2, 2026 | 29.20 | 30.20 | 29.00 | 30.00 | 30.00 | 1.01% | 38,917 |
| Feb 27, 2026 | 30.30 | 30.30 | 29.40 | 29.70 | 29.70 | -1.66% | 75,153 |
| Feb 26, 2026 | 29.80 | 30.40 | 29.20 | 30.20 | 30.20 | 1.34% | 149,643 |
| 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% | 67,031 |
| 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% | 22,826 |
| 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% | 117,134 |
| 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 |