Embellence Group AB (publ) (FRA:9P7)
Germany · Delayed Price · Currency is EUR 3.070
-0.010 (-0.32%)
At close: Jun 2, 2026
FRA:9P7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Jun 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| May 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| May 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| May 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| May 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | - |
| May 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.86% | - |
| May 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| May 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.60% | - |
| May 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.86% | - |
| May 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | - |
| May 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.46% | - |
| May 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.43% | - |
| May 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.08 | 0.31% | - |
| May 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.07 | 1.58% | - |
| May 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.03 | -0.63% | - |
| May 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.04 | 0.63% | - |
| May 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.03 | -2.17% | - |
| May 5, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.09 | 2.54% | - |
| May 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.02 | 2.27% | - |
| Apr 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.95 | -1.28% | - |
| Apr 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.99 | -3.70% | - |
| Apr 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.10 | -2.41% | - |
| Apr 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.18 | -3.49% | - |
| Apr 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.29 | 2.38% | - |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.22 | 2.75% | - |
| Apr 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.13 | 2.51% | - |
| Apr 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.05 | 0.95% | - |
| Apr 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.03 | -1.25% | - |
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.06 | 1.91% | - |
| Apr 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.01 | -0.95% | - |
| Apr 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.03 | - | - |
| Apr 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.03 | -1.25% | - |
| Apr 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.07 | -0.31% | - |
| Apr 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.08 | 3.54% | - |
| Apr 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.98 | 2.98% | - |
| Apr 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.89 | -1.31% | - |
| Apr 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | -0.97% | - |
| Apr 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 2.96 | 0.98% | - |
| Apr 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | 3.03% | - |
| Mar 31, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.84 | -2.62% | - |
| Mar 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.92 | - | - |
| Mar 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.92 | 2.01% | - |
| Mar 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.86 | 0.67% | - |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.84 | - | - |
| Mar 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.84 | -1.66% | - |
| Mar 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.89 | -1.31% | - |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.93 | -0.97% | - |