Embla Medical hf. (LON:0FIW)
London · Delayed Price · Currency is GBP · Price in DKK 26.60
0.00 (0.00%)
At close: Mar 23, 2026
LON:0FIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.63% | 145 |
| Mar 23, 2026 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | -5.00% | 490 |
| Mar 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 14 |
| Mar 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.10% | 74 |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.65% | 738 |
| Mar 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | 62 |
| Mar 4, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -0.50% | 128 |
| Mar 2, 2026 | 29.00 | 30.15 | 29.00 | 30.15 | 30.15 | 1.17% | 389 |
| Feb 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 229 |
| Feb 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | 3,000 |
| Feb 23, 2026 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 1.68% | 1,623 |
| Feb 20, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | 23 |
| Feb 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 165 |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.69% | 195 |
| Feb 9, 2026 | 30.70 | 31.15 | 30.70 | 31.15 | 31.15 | 3.32% | 197 |
| Feb 6, 2026 | 29.80 | 30.15 | 29.80 | 30.15 | 30.15 | 0.50% | 239 |
| Feb 5, 2026 | 30.10 | 30.40 | 30.00 | 30.00 | 30.00 | -4.46% | 373 |
| Jan 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | 12 |
| Jan 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.32% | 1,000 |
| Jan 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.32% | 615 |
| Jan 23, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | 556 |
| Jan 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | 500 |
| Jan 21, 2026 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | -2.48% | 6,880 |
| Jan 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.92% | 3,000 |
| Jan 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.31% | 2 |
| Jan 7, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.78% | 156 |
| Jan 2, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -3.73% | 6 |
| Dec 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 4.04% | 1 |
| Dec 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 1 |
| Dec 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -9.55% | 2 |
| Dec 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | 1 |
| Dec 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.51% | 6,781 |
| Nov 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.62% | 2,846 |
| Nov 24, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.14% | 1 |
| Nov 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.31% | 1 |
| Nov 19, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.21% | 6 |
| Nov 18, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -3.64% | 4 |
| Nov 14, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.15% | 3 |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.08% | 64,527 |
| Nov 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.48% | 4 |
| Nov 4, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.33% | 14,886 |
| Nov 3, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.90% | 2 |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | 73 |
| Oct 29, 2025 | 33.70 | 33.70 | 33.54 | 33.60 | 33.60 | 6.00% | 33,168 |
| Oct 7, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.09% | 200 |
| Oct 2, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.79% | 11 |