Embellence Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	32.40	32.40	32.30	32.40	32.40	0.62%	264
Oct 12, 2026	32.20	32.50	32.20	32.20	32.20	0.63%	472
Oct 9, 2026	32.80	32.80	32.00	32.00	32.00	-3.90%	11,873
Oct 8, 2026	32.80	33.30	32.80	33.30	33.30	0.91%	6,472
Oct 7, 2026	33.30	33.30	32.90	33.00	33.00	-1.20%	868
Oct 6, 2026	32.80	33.40	32.80	33.40	33.40	1.21%	6,288
Oct 5, 2026	33.00	33.40	32.50	33.00	33.00	-0.60%	7,890
Oct 2, 2026	34.00	34.00	33.00	33.20	33.20	-2.35%	4,861
Oct 1, 2026	32.30	34.60	32.30	34.00	34.00	0.59%	11,843
Sep 30, 2026	33.20	33.90	32.50	33.80	33.80	1.50%	6,853
Sep 29, 2026	32.50	33.30	31.90	33.30	33.30	1.83%	10,812
Sep 28, 2026	32.80	33.50	32.20	32.70	32.70	-0.91%	11,575
Sep 25, 2026	34.00	34.00	32.60	33.00	33.00	-2.94%	13,215
Sep 24, 2026	33.50	34.20	33.30	34.00	34.00	-1.16%	983
Sep 23, 2026	33.90	34.40	33.50	34.40	34.40	1.18%	6,630
Sep 22, 2026	33.70	34.00	33.70	34.00	34.00	-1.16%	1,399
Sep 21, 2026	33.50	34.50	33.50	34.40	34.40	0.29%	7,196
Sep 18, 2026	34.00	34.30	32.50	34.30	34.30	-0.58%	20,383
Sep 17, 2026	34.00	34.50	33.50	34.50	34.50	1.47%	7,357
Sep 16, 2026	32.90	34.00	32.90	34.00	34.00	1.80%	5,720
Sep 15, 2026	32.90	34.00	32.90	33.40	33.40	0.91%	7,231
Sep 14, 2026	33.00	33.70	33.00	33.10	33.10	0.30%	2,227
Sep 11, 2026	32.50	33.70	32.20	33.00	33.00	-	8,384
Sep 10, 2026	33.20	33.20	33.00	33.00	33.00	-	1,250
Sep 9, 2026	33.10	33.10	32.70	33.00	33.00	0.30%	1,109
Sep 8, 2026	33.00	33.60	32.50	32.90	32.90	-1.79%	16,172
Sep 7, 2026	33.50	33.60	33.50	33.50	33.50	0.30%	28,497
Sep 4, 2026	33.30	34.00	33.30	33.40	33.40	0.60%	8,000
Sep 3, 2026	32.60	33.20	32.60	33.20	33.20	1.53%	1,028
Sep 2, 2026	32.30	32.70	32.30	32.70	32.70	-0.30%	617
Sep 1, 2026	32.80	32.90	32.80	32.80	32.80	1.23%	78
Aug 31, 2026	32.20	34.80	32.20	32.40	32.40	-0.61%	22,867
Aug 28, 2026	32.90	32.90	32.20	32.60	32.60	-2.40%	5,946
Aug 27, 2026	33.20	34.00	32.60	33.40	33.40	0.60%	6,627
Aug 26, 2026	32.50	34.40	31.90	33.20	33.20	3.75%	8,061
Aug 25, 2026	32.00	32.50	31.80	32.00	32.00	-0.62%	924
Aug 24, 2026	31.90	32.90	31.70	32.20	32.20	0.31%	1,175
Aug 21, 2026	32.20	32.20	32.10	32.10	32.10	-	2,237
Aug 20, 2026	32.30	32.30	32.10	32.10	32.10	-0.62%	1,860
Aug 19, 2026	32.30	32.30	32.30	32.30	32.30	-2.12%	1,725
Aug 18, 2026	33.00	33.20	32.40	33.00	33.00	-	3,889
Aug 17, 2026	32.40	33.00	32.10	33.00	33.00	0.30%	10,022
Aug 14, 2026	32.90	33.00	32.40	32.90	32.90	1.23%	7,596
Aug 13, 2026	32.10	32.90	32.00	32.50	32.50	-	4,629
Aug 12, 2026	32.00	33.00	32.00	32.50	32.50	0.62%	7,380
Aug 11, 2026	32.00	32.30	32.00	32.30	32.30	1.25%	6,641
Aug 10, 2026	31.70	31.90	31.70	31.90	31.90	1.27%	2,729
Aug 7, 2026	31.80	31.80	31.20	31.50	31.50	-	820
Aug 6, 2026	31.10	31.50	30.70	31.50	31.50	1.61%	2,906
Aug 5, 2026	31.20	31.40	31.00	31.00	31.00	-0.64%	6,745