Embla Medical hf. (FRA:5IQ)
Germany · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:5IQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Oct 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.64% | - |
| Oct 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.14% | 100 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 16, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | -5.01% | - |
| Oct 15, 2026 | 3.59 | 3.79 | 3.59 | 3.79 | 3.79 | 7.06% | 50 |
| Oct 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Oct 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 12, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.63% | - |
| Oct 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.41% | - |
| Oct 8, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Oct 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Oct 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Oct 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.99% | - |
| Oct 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.70% | - |
| Sep 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.42% | - |
| Sep 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 28, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.42% | - |
| Sep 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 23, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.42% | - |
| Sep 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Sep 21, 2026 | 3.55 | 3.58 | 3.55 | 3.55 | 3.55 | - | 5,093 |
| Sep 18, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.14% | - |
| Sep 17, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | - |
| Sep 16, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.14% | - |
| Sep 11, 2026 | 3.61 | 3.61 | 3.54 | 3.54 | 3.54 | -2.08% | - |
| Sep 10, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Sep 9, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -2.16% | - |
| Sep 8, 2026 | 3.70 | 3.90 | 3.70 | 3.71 | 3.71 | 0.27% | 100 |
| Sep 7, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Sep 4, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -1.06% | - |
| Sep 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | - |
| Sep 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| Sep 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Aug 31, 2026 | 3.84 | 3.84 | 3.81 | 3.81 | 3.81 | -0.65% | - |
| Aug 28, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.39% | - |
| Aug 27, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | -2.16% | - |
| Aug 26, 2026 | 3.94 | 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% | - |