LON:EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.14	13.14	13.07	13.08	-	0.15%	73
Sep 22, 2026	13.07	13.12	13.06	13.06	13.06	-0.23%	2,146
Sep 21, 2026	13.14	13.09	13.09	13.09	13.09	0.69%	104
Sep 18, 2026	13.11	13.08	12.99	13.00	13.00	-0.88%	2,049
Sep 17, 2026	13.02	13.13	13.02	13.11	13.11	1.71%	8,018
Sep 16, 2026	12.98	12.89	12.89	12.89	12.89	-0.37%	2,362
Sep 15, 2026	12.94	12.99	12.91	12.94	12.94	-0.60%	5,898
Sep 14, 2026	13.02	13.01	12.99	13.02	13.02	-0.06%	7,076
Sep 11, 2026	13.02	13.04	13.00	13.02	13.02	0.40%	2,797
Sep 10, 2026	13.03	13.13	12.95	12.97	12.97	-0.61%	1,508
Sep 9, 2026	13.08	13.12	13.04	13.05	13.05	-0.15%	999
Sep 8, 2026	13.07	13.11	12.99	13.07	13.07	0.15%	176
Sep 7, 2026	13.11	13.08	13.05	13.05	13.05	-0.51%	1,794
Sep 4, 2026	13.10	13.11	13.10	13.12	13.12	0.96%	1,589
Sep 3, 2026	12.86	12.97	12.96	12.99	12.99	0.29%	848
Sep 2, 2026	12.91	12.96	12.96	12.96	12.96	0.06%	14,994
Sep 1, 2026	12.97	13.07	12.90	12.95	12.95	-0.50%	1,229
Aug 28, 2026	12.93	13.05	12.99	13.01	13.01	0.68%	5,016
Aug 27, 2026	12.93	13.05	12.93	12.93	12.93	-0.65%	4,403
Aug 26, 2026	13.01	13.08	12.98	13.01	13.01	0.04%	134
Aug 25, 2026	13.13	13.13	13.01	13.01	13.01	0.72%	2
Aug 24, 2026	12.95	12.99	12.91	12.91	12.91	-0.50%	88,793
Aug 21, 2026	13.01	12.99	12.98	12.98	12.98	0.87%	902
Aug 20, 2026	12.89	12.95	12.84	12.87	12.87	-0.23%	793
Aug 19, 2026	12.92	12.95	12.90	12.90	12.90	0.31%	3,874
Aug 18, 2026	12.96	12.96	12.86	12.86	12.86	-0.81%	1,796
Aug 17, 2026	13.02	13.02	12.96	12.96	12.96	0.37%	18,766
Aug 14, 2026	12.98	12.96	12.89	12.91	12.91	0.21%	2,442
Aug 13, 2026	12.95	12.96	12.89	12.89	12.89	0.27%	1,536
Aug 12, 2026	12.89	12.92	12.75	12.85	12.85	-0.31%	3,078
Aug 11, 2026	12.99	13.00	12.88	12.89	12.89	-0.27%	1,479
Aug 10, 2026	13.03	13.05	12.93	12.93	12.93	0.31%	15,170
Aug 7, 2026	12.96	12.95	12.89	12.89	12.89	-0.66%	3,633
Aug 6, 2026	12.99	13.05	12.89	12.97	12.97	-0.38%	9,292
Aug 5, 2026	13.01	13.10	12.95	13.02	13.02	-0.42%	95,150
Aug 4, 2026	12.98	13.10	12.98	13.08	13.08	1.47%	1,273,139
Aug 3, 2026	12.98	12.93	12.89	12.89	12.89	0.14%	3,882
Jul 31, 2026	13.33	13.46	13.23	13.24	12.87	-0.75%	1,258
Jul 30, 2026	13.27	13.38	13.27	13.34	12.96	1.25%	9,827
Jul 29, 2026	13.22	13.27	13.16	13.18	12.80	-0.23%	8,255
Jul 28, 2026	13.26	13.27	13.17	13.21	12.83	0.65%	5,329
Jul 27, 2026	13.20	13.23	13.12	13.12	12.75	-0.61%	89
Jul 24, 2026	13.20	13.24	13.09	13.20	12.83	0.19%	1,266
Jul 23, 2026	13.26	13.39	13.22	13.18	12.80	-0.26%	845
Jul 22, 2026	13.20	13.24	13.12	13.21	12.84	0.84%	1,033
Jul 21, 2026	13.03	13.15	13.03	13.10	12.73	-0.04%	1,058
Jul 20, 2026	12.92	13.09	12.92	13.11	12.74	1.33%	1,169
Jul 17, 2026	12.90	12.98	12.75	12.93	12.57	-0.14%	476
Jul 16, 2026	12.96	12.99	12.92	12.95	12.59	0.45%	105
Jul 15, 2026	12.95	13.00	12.83	12.89	12.53	0.10%	3,933