Embla Medical hf. (FRA:5IQ)
Germany · Delayed Price · Currency is EUR 3.935
-0.015 (-0.38%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:5IQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | - | -0.38% | - |
| Aug 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.89% | - |
| Aug 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 21, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.90% | - |
| Aug 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.65% | - |
| Aug 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | - |
| Aug 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 17, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -0.90% | - |
| Aug 14, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 1.04% | - |
| Aug 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.15% | - |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Aug 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 10, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 1.72% | - |
| Aug 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.40% | - |
| Aug 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.02% | - |
| Aug 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 4, 2026 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | 0.68% | - |
| Aug 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Jul 31, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -1.34% | - |
| Jul 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.36% | - |
| Jul 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.41% | - |
| Jul 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.14% | - |
| Jul 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.14% | - |
| Jul 24, 2026 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 2.52% | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | - |
| Jul 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | - |
| Jul 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jul 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jul 17, 2026 | 3.60 | 3.85 | 3.51 | 3.51 | 3.51 | -2.64% | 13,000 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.96% | - |
| Jul 9, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.69% | 540 |
| Jul 8, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 3.00% | - |
| Jul 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.14% | - |
| Jul 6, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.29% | - |
| Jul 3, 2026 | 3.53 | 3.71 | 3.50 | 3.50 | 3.50 | - | 40 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.50% | - |
| Jul 1, 2026 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 4.71% | 300 |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jun 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.49% | - |
| Jun 25, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 2.56% | 200 |
| Jun 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 22, 2026 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | -9.91% | 200 |
| Jun 19, 2026 | 3.50 | 3.89 | 3.50 | 3.89 | 3.89 | 11.00% | 830 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.28% | - |