Skip to main content
logo
Embla Medical hf. (CPH:EMBLA)
Denmark flag Denmark · Delayed Price · Currency is DKK
27.20
+0.85 (3.23%)
Jul 21, 2026, 4:34 PM CET

Embla Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202627.0527.2527.0027.00-2.47%5,584
Jul 20, 202626.8027.1526.3526.3526.35-0.57%161,751
Jul 17, 202626.6526.7526.3026.5026.50-104,272
Jul 16, 202626.4026.5526.2526.5026.500.38%69,901
Jul 15, 202626.6526.7526.2526.4026.40-0.38%120,291
Jul 14, 202626.5026.5526.2526.5026.50-43,648
Jul 13, 202626.2526.7026.2526.5026.500.95%36,891
Jul 10, 202626.2526.6526.2026.2526.25-0.94%43,999
Jul 9, 202626.4526.5526.2526.5026.500.19%43,363
Jul 8, 202627.0027.0026.3026.4526.45-2.04%48,969
Jul 7, 202626.9027.2026.7527.0027.000.19%40,658
Jul 6, 202626.7527.1526.6026.9526.950.19%37,412
Jul 3, 202627.1027.3026.7026.9026.90-0.74%77,012
Jul 2, 202627.0527.3526.7027.1027.101.12%1,423,156
Jul 1, 202626.7026.9526.2526.8026.80-38,387
Jun 30, 202627.4027.5026.3026.8026.800.75%81,609
Jun 29, 202626.3527.4026.3526.6026.600.76%57,044
Jun 26, 202626.4526.4526.0026.4026.40-39,240
Jun 25, 202626.0526.4525.5526.4026.401.73%103,781
Jun 24, 202625.8525.9525.5525.9525.95-62,456
Jun 23, 202625.9526.0025.7525.9525.95-0.57%44,233
Jun 22, 202626.6026.6025.7526.1026.10-2.06%84,275
Jun 19, 202626.4526.8026.4526.6526.650.76%42,880
Jun 18, 202626.8026.8526.4526.4526.45-1.31%63,685
Jun 17, 202627.0027.1526.8026.8026.80-0.74%51,654
Jun 16, 202627.0527.4526.8527.0027.000.75%91,848
Jun 15, 202626.8527.4526.7026.8026.800.37%76,244
Jun 12, 202626.6026.9526.5026.7026.700.38%44,588
Jun 11, 202626.7526.8526.5026.6026.60-0.56%38,764
Jun 10, 202627.3527.3526.7026.7526.75-2.01%57,544
Jun 9, 202627.2027.4026.9027.3027.300.74%30,618
Jun 8, 202627.2027.2026.6527.1027.10-1.28%78,581
Jun 4, 202627.0027.4526.8527.4527.451.48%24,674
Jun 3, 202626.9527.1026.8027.0527.050.19%60,252
Jun 2, 202626.7527.1526.7527.0027.000.56%45,285
Jun 1, 202627.4027.4526.8526.8526.85-2.54%79,751
May 29, 202626.3528.2526.3527.5527.552.42%580,068
May 28, 202626.8026.9026.3526.9026.900.37%200,053
May 27, 202626.9527.2526.7526.8026.80-0.37%121,804
May 26, 202627.1527.6526.8026.9026.90-0.19%340,625
May 22, 202626.4027.3526.2526.9526.952.08%83,648
May 21, 202626.1526.4526.1526.4026.401.15%101,925
May 20, 202626.1026.1525.9526.1026.10-105,794
May 19, 202626.1026.3526.0026.1026.10-91,580
May 18, 202626.2526.4026.0026.1026.10-0.57%70,531
May 13, 202626.5526.5526.1526.2526.25-0.94%116,467
May 12, 202627.1527.1526.5026.5026.50-2.39%91,562
May 11, 202626.8027.4026.8027.1527.15-0.18%29,558
May 8, 202627.3527.4526.8027.2027.200.18%54,676
May 7, 202627.1027.4026.9027.1527.15-36,317