Embla Medical hf. (CPH:EMBLA)
Denmark · Delayed Price · Currency is DKK 30.30
-0.90 (-2.88%)
At close: Aug 8, 2025
Embla Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 33.10 | 34.40 | 33.10 | 33.60 | 33.60 | 1.51% | 29,882 |
| Jun 26, 2025 | 34.10 | 34.30 | 33.10 | 33.10 | 33.10 | -2.93% | 15,180 |
| Jun 25, 2025 | 32.70 | 34.20 | 32.70 | 34.10 | 34.10 | 4.28% | 18,325 |
| Jun 24, 2025 | 33.20 | 33.20 | 32.20 | 32.70 | 32.70 | -1.80% | 69,010 |
| Jun 23, 2025 | 33.10 | 33.50 | 33.00 | 33.30 | 33.30 | - | 6,886 |
| Jun 20, 2025 | 33.70 | 33.90 | 33.30 | 33.30 | 33.30 | -1.19% | 16,678 |
| Jun 19, 2025 | 33.40 | 34.20 | 33.40 | 33.70 | 33.70 | -0.88% | 17,343 |
| Jun 18, 2025 | 33.10 | 34.40 | 33.00 | 34.00 | 34.00 | 3.03% | 28,023 |
| Jun 17, 2025 | 33.30 | 33.50 | 32.90 | 33.00 | 33.00 | -2.08% | 63,871 |
| Jun 16, 2025 | 34.20 | 34.20 | 33.50 | 33.70 | 33.70 | -1.46% | 22,601 |
| Jun 13, 2025 | 33.40 | 34.30 | 33.30 | 34.20 | 34.20 | 2.09% | 23,717 |
| Jun 12, 2025 | 33.40 | 34.50 | 33.40 | 33.50 | 33.50 | -1.47% | 22,379 |
| Jun 11, 2025 | 34.00 | 34.30 | 33.40 | 34.00 | 34.00 | - | 26,248 |
| Jun 10, 2025 | 33.70 | 35.10 | 33.70 | 34.00 | 34.00 | 1.80% | 34,890 |
| Jun 6, 2025 | 35.30 | 35.30 | 33.40 | 33.40 | 33.40 | -0.60% | 34,072 |
| Jun 4, 2025 | 34.00 | 35.00 | 33.20 | 33.60 | 33.60 | -0.30% | 37,791 |
| Jun 3, 2025 | 35.50 | 35.60 | 33.60 | 33.70 | 33.70 | -5.07% | 23,634 |
| Jun 2, 2025 | 33.10 | 35.90 | 33.10 | 35.50 | 35.50 | 8.56% | 249,835 |
| May 28, 2025 | 35.80 | 36.00 | 32.70 | 32.70 | 32.70 | -8.66% | 111,306 |
| May 27, 2025 | 34.10 | 35.80 | 33.80 | 35.80 | 35.80 | 5.29% | 81,102 |