LON:EMDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.81	42.86	42.81	42.86	-	0.14%	17
Sep 22, 2026	42.80	42.80	42.80	42.80	42.80	0.45%	-
Sep 21, 2026	42.78	42.78	42.58	42.61	42.61	0.55%	91
Sep 18, 2026	42.70	42.55	42.55	42.38	42.38	-0.53%	433
Sep 17, 2026	42.39	42.45	42.39	42.60	42.60	1.07%	2,162
Sep 16, 2026	42.16	42.15	42.10	42.15	42.15	0.13%	362
Sep 15, 2026	42.06	42.05	42.04	42.10	42.10	-0.28%	229
Sep 14, 2026	42.13	42.31	42.12	42.22	42.22	-0.65%	393
Sep 11, 2026	42.52	42.56	42.39	42.49	42.49	0.02%	2,737
Sep 10, 2026	42.50	42.50	42.34	42.48	42.48	-0.23%	230
Sep 9, 2026	42.55	42.84	42.54	42.58	42.58	-0.20%	50
Sep 8, 2026	42.70	42.72	42.70	42.67	42.67	0.06%	234
Sep 7, 2026	42.73	42.73	42.73	42.64	42.64	-0.26%	39
Sep 4, 2026	42.85	42.85	42.61	42.75	42.75	0.22%	888
Sep 3, 2026	42.69	42.74	42.60	42.66	42.66	0.21%	1,609
Sep 2, 2026	42.46	42.56	42.36	42.57	42.57	0.67%	1
Sep 1, 2026	42.23	42.37	42.23	42.28	42.28	-0.24%	157
Aug 28, 2026	42.31	42.57	42.31	42.38	42.38	-0.24%	164
Aug 27, 2026	42.55	42.55	42.39	42.48	42.48	-0.09%	11
Aug 26, 2026	42.48	42.53	42.36	42.52	42.52	0.21%	790
Aug 25, 2026	42.26	42.45	42.26	42.43	42.43	0.30%	31
Aug 24, 2026	42.25	42.25	42.25	42.31	42.31	-0.02%	87
Aug 21, 2026	42.27	42.27	42.20	42.32	42.32	0.31%	157
Aug 20, 2026	42.44	42.44	42.12	42.19	42.19	-0.30%	216
Aug 19, 2026	42.48	42.28	42.24	42.31	42.31	0.28%	232
Aug 18, 2026	42.17	42.11	42.11	42.19	42.19	-0.11%	710
Aug 17, 2026	42.53	42.32	42.32	42.24	42.24	0.18%	265
Aug 14, 2026	42.65	42.27	42.15	42.16	42.16	-0.50%	1,299
Aug 13, 2026	42.35	42.35	42.31	42.37	42.37	0.14%	104
Aug 12, 2026	42.36	42.55	42.25	42.31	42.31	-0.04%	148
Aug 11, 2026	42.40	42.40	42.32	42.33	42.33	-0.04%	231
Aug 10, 2026	42.65	42.66	42.39	42.34	42.34	-0.55%	541
Aug 7, 2026	42.55	42.65	42.48	42.58	42.58	0.26%	1,253
Aug 6, 2026	42.37	42.59	42.35	42.47	42.47	-0.11%	211
Aug 5, 2026	42.70	42.70	42.44	42.51	42.51	0.29%	20
Aug 4, 2026	42.33	42.48	42.10	42.39	42.39	0.07%	1,118
Aug 3, 2026	42.48	42.48	42.31	42.36	42.36	0.91%	234
Jul 31, 2026	43.51	43.52	43.13	43.13	41.97	-0.55%	827
Jul 30, 2026	43.25	43.25	43.25	43.37	42.21	-0.08%	43
Jul 29, 2026	43.66	43.67	43.31	43.41	42.24	-0.08%	560
Jul 28, 2026	43.28	43.34	43.27	43.44	42.27	0.37%	312
Jul 27, 2026	43.17	43.43	43.17	43.28	42.12	0.02%	527
Jul 24, 2026	43.22	43.27	43.06	43.27	42.11	0.30%	303
Jul 23, 2026	43.21	43.25	43.12	43.14	41.98	-0.09%	832
Jul 22, 2026	43.40	43.40	43.10	43.18	42.02	-0.10%	70
Jul 21, 2026	43.17	43.30	42.81	43.23	42.06	0.29%	347
Jul 20, 2026	42.94	43.08	42.91	43.10	41.94	0.23%	1,307
Jul 17, 2026	42.95	43.14	42.88	43.00	41.85	-0.05%	373
Jul 16, 2026	42.70	42.79	42.70	43.02	41.86	-0.12%	139
Jul 15, 2026	43.34	43.46	43.12	43.07	41.91	-0.60%	233