Embla Medical hf. (CPH:EMBLA)
Denmark · Delayed Price · Currency is DKK 29.45
+0.10 (0.34%)
Aug 10, 2026, 4:59 PM CET
Embla Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 29.55 | 29.55 | 29.10 | 29.45 | 29.45 | 0.34% | 19,198 |
| Aug 7, 2026 | 28.90 | 29.70 | 28.90 | 29.35 | 29.35 | 1.38% | 33,744 |
| Aug 6, 2026 | 29.10 | 29.30 | 28.90 | 28.95 | 28.95 | -0.34% | 86,467 |
| Aug 5, 2026 | 28.75 | 29.20 | 28.45 | 29.05 | 29.05 | 1.93% | 43,729 |
| Aug 4, 2026 | 28.90 | 29.00 | 28.45 | 28.50 | 28.50 | -1.38% | 49,308 |
| Aug 3, 2026 | 28.70 | 29.25 | 28.45 | 28.90 | 28.90 | 2.12% | 92,929 |
| Jul 31, 2026 | 28.30 | 28.95 | 28.20 | 28.30 | 28.30 | -1.05% | 36,950 |
| Jul 30, 2026 | 28.50 | 29.00 | 28.50 | 28.60 | 28.60 | -0.35% | 55,963 |
| Jul 29, 2026 | 28.45 | 28.80 | 28.25 | 28.70 | 28.70 | 1.41% | 77,389 |
| Jul 28, 2026 | 28.20 | 28.45 | 28.05 | 28.30 | 28.30 | 0.35% | 58,397 |
| Jul 27, 2026 | 28.30 | 28.65 | 28.05 | 28.20 | 28.20 | 0.18% | 104,767 |
| Jul 24, 2026 | 27.15 | 28.55 | 26.90 | 28.15 | 28.15 | 5.04% | 131,339 |
| Jul 23, 2026 | 27.70 | 27.70 | 26.70 | 26.80 | 26.80 | -2.37% | 42,061 |
| Jul 22, 2026 | 27.25 | 27.65 | 27.10 | 27.45 | 27.45 | 0.73% | 97,950 |
| Jul 21, 2026 | 27.05 | 27.85 | 26.65 | 27.25 | 27.25 | 3.42% | 156,233 |
| Jul 20, 2026 | 26.80 | 27.15 | 26.35 | 26.35 | 26.35 | -0.57% | 161,751 |
| Jul 17, 2026 | 26.65 | 26.75 | 26.30 | 26.50 | 26.50 | - | 104,272 |
| Jul 16, 2026 | 26.40 | 26.55 | 26.25 | 26.50 | 26.50 | 0.38% | 69,901 |
| Jul 15, 2026 | 26.65 | 26.75 | 26.25 | 26.40 | 26.40 | -0.38% | 120,291 |
| Jul 14, 2026 | 26.50 | 26.55 | 26.25 | 26.50 | 26.50 | - | 43,648 |
| Jul 13, 2026 | 26.25 | 26.70 | 26.25 | 26.50 | 26.50 | 0.95% | 36,891 |
| Jul 10, 2026 | 26.25 | 26.65 | 26.20 | 26.25 | 26.25 | -0.94% | 43,999 |
| Jul 9, 2026 | 26.45 | 26.55 | 26.25 | 26.50 | 26.50 | 0.19% | 43,363 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.30 | 26.45 | 26.45 | -2.04% | 48,969 |
| Jul 7, 2026 | 26.90 | 27.20 | 26.75 | 27.00 | 27.00 | 0.19% | 40,658 |
| Jul 6, 2026 | 26.75 | 27.15 | 26.60 | 26.95 | 26.95 | 0.19% | 37,412 |
| Jul 3, 2026 | 27.10 | 27.30 | 26.70 | 26.90 | 26.90 | -0.74% | 77,012 |
| Jul 2, 2026 | 27.05 | 27.35 | 26.70 | 27.10 | 27.10 | 1.12% | 1,423,156 |
| Jul 1, 2026 | 26.70 | 26.95 | 26.25 | 26.80 | 26.80 | - | 38,387 |
| Jun 30, 2026 | 27.40 | 27.50 | 26.30 | 26.80 | 26.80 | 0.75% | 81,609 |
| Jun 29, 2026 | 26.35 | 27.40 | 26.35 | 26.60 | 26.60 | 0.76% | 57,044 |
| Jun 26, 2026 | 26.45 | 26.45 | 26.00 | 26.40 | 26.40 | - | 39,240 |
| Jun 25, 2026 | 26.05 | 26.45 | 25.55 | 26.40 | 26.40 | 1.73% | 103,781 |
| Jun 24, 2026 | 25.85 | 25.95 | 25.55 | 25.95 | 25.95 | - | 62,456 |
| Jun 23, 2026 | 25.95 | 26.00 | 25.75 | 25.95 | 25.95 | -0.57% | 44,233 |
| Jun 22, 2026 | 26.60 | 26.60 | 25.75 | 26.10 | 26.10 | -2.06% | 84,275 |
| Jun 19, 2026 | 26.45 | 26.80 | 26.45 | 26.65 | 26.65 | 0.76% | 42,880 |
| Jun 18, 2026 | 26.80 | 26.85 | 26.45 | 26.45 | 26.45 | -1.31% | 63,685 |
| Jun 17, 2026 | 27.00 | 27.15 | 26.80 | 26.80 | 26.80 | -0.74% | 51,654 |
| Jun 16, 2026 | 27.05 | 27.45 | 26.85 | 27.00 | 27.00 | 0.75% | 91,848 |
| Jun 15, 2026 | 26.85 | 27.45 | 26.70 | 26.80 | 26.80 | 0.37% | 76,244 |
| Jun 12, 2026 | 26.60 | 26.95 | 26.50 | 26.70 | 26.70 | 0.38% | 44,588 |
| Jun 11, 2026 | 26.75 | 26.85 | 26.50 | 26.60 | 26.60 | -0.56% | 38,764 |
| Jun 10, 2026 | 27.35 | 27.35 | 26.70 | 26.75 | 26.75 | -2.01% | 57,544 |
| Jun 9, 2026 | 27.20 | 27.40 | 26.90 | 27.30 | 27.30 | 0.74% | 30,618 |
| Jun 8, 2026 | 27.20 | 27.20 | 26.65 | 27.10 | 27.10 | -1.28% | 78,581 |
| Jun 4, 2026 | 27.00 | 27.45 | 26.85 | 27.45 | 27.45 | 1.48% | 24,674 |
| Jun 3, 2026 | 26.95 | 27.10 | 26.80 | 27.05 | 27.05 | 0.19% | 60,252 |
| Jun 2, 2026 | 26.75 | 27.15 | 26.75 | 27.00 | 27.00 | 0.56% | 45,285 |
| Jun 1, 2026 | 27.40 | 27.45 | 26.85 | 26.85 | 26.85 | -2.54% | 79,751 |