Embellence Group AB (publ) (FRA:9P7)
Germany · Delayed Price · Currency is EUR 3.360
+0.090 (2.75%)
At close: Apr 23, 2026
FRA:9P7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Apr 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.75% | - |
| Apr 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.51% | - |
| Apr 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Apr 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Apr 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Apr 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Apr 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Apr 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Apr 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Apr 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.54% | - |
| Apr 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.98% | - |
| Apr 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Apr 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Apr 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Apr 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03% | - |
| Mar 31, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.62% | - |
| Mar 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Mar 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.01% | - |
| Mar 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Mar 24, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.66% | - |
| Mar 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Mar 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Mar 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Mar 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Mar 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Mar 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Mar 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| Mar 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Mar 11, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| Mar 10, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Mar 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Mar 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Mar 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.93% | - |
| Mar 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Mar 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.39% | - |
| Mar 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Feb 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Feb 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Feb 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Feb 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Feb 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| 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% | - |