Embellence Group AB (publ) (FRA:9P7)
Germany · Delayed Price · Currency is EUR 3.200
+0.090 (2.89%)
At close: Feb 20, 2026
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.89% | - |
| Feb 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Feb 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.59% | - |
| Feb 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.10% | - |
| Feb 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.77% | - |
| Feb 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.56% | - |
| Feb 12, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | - |
| Feb 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Feb 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.95% | - |
| Feb 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.78% | - |
| Feb 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Feb 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Feb 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Feb 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Feb 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jan 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Jan 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.57% | - |
| Jan 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jan 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Jan 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.32% | - |
| Jan 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jan 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Jan 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | - |
| Jan 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.88% | - |
| Jan 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.69% | - |
| Jan 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Jan 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | - |
| Jan 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.12% | - |
| 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% | - |