Embellence Group AB (publ) (FRA:9P7)
Germany · Delayed Price · Currency is EUR 3.670
-0.020 (-0.54%)
At close: Jan 5, 2026
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | - |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | - |
| Jan 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jan 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.18% | - |
| Jan 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Jan 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.07% | - |
| Dec 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | - |
| Dec 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | - |
| Dec 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.06% | - |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Dec 18, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | - |
| Dec 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.48% | - |
| Dec 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.11% | - |
| Dec 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | - |
| Dec 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Dec 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Dec 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | - |
| Dec 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | - |
| Dec 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Dec 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.42% | - |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Nov 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Nov 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | - |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Nov 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.17% | - |
| Nov 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Nov 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | - |
| Nov 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Nov 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Nov 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Nov 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Nov 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | - |
| Nov 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Nov 11, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.05% | - |
| Nov 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Nov 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.46% | - |
| Nov 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -7.80% | - |
| Nov 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Nov 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 31, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Oct 30, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Oct 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 27, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 2.51% | - |