LON:EMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	10.76	10.76	10.76	10.76	10.76	0.29%	-
Sep 18, 2026	10.73	10.73	10.73	10.73	10.73	-0.16%	132,601
Sep 17, 2026	10.75	10.75	10.75	10.75	10.75	0.24%	-
Sep 16, 2026	10.72	10.72	10.72	10.72	10.72	0.29%	-
Sep 15, 2026	10.69	10.69	10.69	10.69	10.69	-0.14%	-
Sep 14, 2026	10.71	10.71	10.71	10.71	10.71	-0.47%	220,000
Sep 11, 2026	10.73	10.73	10.72	10.76	10.76	-0.03%	2,158
Sep 10, 2026	10.76	10.76	10.76	10.76	10.76	-0.38%	58,730
Sep 9, 2026	10.80	10.80	10.80	10.80	10.80	-0.38%	-
Sep 8, 2026	10.84	10.84	10.84	10.84	10.84	-0.01%	-
Sep 7, 2026	10.85	10.85	10.85	10.85	10.85	-0.03%	-
Sep 4, 2026	10.85	10.85	10.85	10.85	10.85	-0.08%	-
Sep 3, 2026	10.84	10.84	10.84	10.86	10.86	0.36%	1,072
Sep 2, 2026	10.82	10.82	10.82	10.82	10.82	-0.11%	-
Sep 1, 2026	10.83	10.83	10.83	10.83	10.83	-0.46%	-
Aug 31, 2026	10.88	10.88	10.88	10.88	10.88	-	55,000
Aug 28, 2026	10.88	10.88	10.88	10.88	10.88	-0.09%	-
Aug 27, 2026	10.89	10.89	10.89	10.89	10.89	0.04%	200,000
Aug 26, 2026	10.89	10.89	10.89	10.89	10.89	0.02%	-
Aug 25, 2026	10.88	10.88	10.88	10.88	10.88	0.26%	60,000
Aug 24, 2026	10.86	10.86	10.86	10.86	10.86	0.26%	-
Aug 21, 2026	10.83	10.83	10.83	10.83	10.83	-0.09%	-
Aug 20, 2026	10.84	10.84	10.84	10.84	10.84	-0.26%	-
Aug 19, 2026	10.87	10.87	10.87	10.87	10.87	0.35%	-
Aug 18, 2026	10.83	10.83	10.83	10.83	10.83	-0.20%	54,807
Aug 17, 2026	10.85	10.85	10.85	10.85	10.85	-0.27%	254,507
Aug 14, 2026	10.88	10.88	10.88	10.88	10.88	-0.20%	-
Aug 13, 2026	10.90	10.90	10.90	10.90	10.90	0.35%	-
Aug 12, 2026	10.86	10.86	10.86	10.86	10.86	0.08%	-
Aug 11, 2026	10.85	10.85	10.85	10.85	10.85	-0.05%	-
Aug 10, 2026	10.86	10.86	10.86	10.86	10.86	-0.20%	-
Aug 7, 2026	10.88	10.88	10.88	10.88	10.88	0.08%	-
Aug 6, 2026	10.87	10.87	10.87	10.87	10.87	-0.12%	-
Aug 5, 2026	10.89	10.89	10.89	10.89	10.89	0.03%	190,010
Aug 4, 2026	10.88	10.88	10.88	10.88	10.88	0.39%	-
Aug 3, 2026	10.84	10.84	10.84	10.84	10.84	0.65%	-
Jul 31, 2026	10.81	10.81	10.81	10.77	10.77	-0.13%	1,066
Jul 30, 2026	10.78	10.78	10.78	10.78	10.78	-0.27%	-
Jul 29, 2026	10.81	10.81	10.81	10.81	10.81	-0.27%	65,000
Jul 28, 2026	10.84	10.84	10.84	10.84	10.84	0.20%	-
Jul 27, 2026	10.85	10.85	10.85	10.82	10.82	0.30%	55,571
Jul 24, 2026	10.79	10.79	10.79	10.79	10.79	0.17%	-
Jul 23, 2026	10.77	10.77	10.77	10.77	10.77	-0.76%	1,051
Jul 22, 2026	10.85	10.85	10.85	10.85	10.85	-0.14%	-
Jul 21, 2026	10.87	10.87	10.87	10.87	10.87	-0.15%	86,584
Jul 20, 2026	10.88	10.88	10.88	10.88	10.88	-0.14%	112,398
Jul 17, 2026	10.90	10.90	10.90	10.90	10.90	0.04%	-
Jul 16, 2026	10.89	10.89	10.89	10.89	10.89	-0.06%	53,989
Jul 15, 2026	10.90	10.90	10.90	10.90	10.90	-0.08%	-
Jul 14, 2026	10.91	10.91	10.91	10.91	10.91	0.09%	200,000