Embellence Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	31.20	31.30	30.90	31.20	31.20	-0.64%	8,608
Aug 3, 2026	31.10	31.50	30.80	31.40	31.40	-	4,042
Jul 31, 2026	31.40	31.60	31.30	31.40	31.40	-1.57%	1,291
Jul 30, 2026	31.40	31.90	31.30	31.90	31.90	1.59%	2,247
Jul 29, 2026	31.30	31.70	31.30	31.40	31.40	0.32%	1,037
Jul 28, 2026	31.50	31.80	31.30	31.30	31.30	-0.32%	8,145
Jul 27, 2026	31.40	31.90	31.30	31.40	31.40	-0.32%	5,749
Jul 24, 2026	32.40	32.40	31.40	31.50	31.50	-	164,248
Jul 23, 2026	31.80	33.00	31.30	31.50	31.50	-0.32%	12,226
Jul 22, 2026	30.50	31.70	30.50	31.60	31.60	0.32%	18,936
Jul 21, 2026	31.00	31.80	30.30	31.50	31.50	-3.67%	68,544
Jul 20, 2026	32.40	32.90	32.40	32.70	32.70	0.31%	3,429
Jul 17, 2026	33.40	33.50	32.60	32.60	32.60	-3.26%	12,301
Jul 16, 2026	31.50	34.70	31.50	33.70	33.70	-0.30%	7,631
Jul 15, 2026	34.40	34.50	33.70	33.80	33.80	-0.88%	471
Jul 14, 2026	34.40	34.40	34.10	34.10	34.10	-	350
Jul 13, 2026	34.00	35.10	34.00	34.10	34.10	-2.57%	1,399
Jul 10, 2026	34.00	35.00	33.40	35.00	35.00	2.94%	14,417
Jul 9, 2026	33.50	34.90	33.30	34.00	34.00	-1.16%	12,546
Jul 8, 2026	33.30	34.50	32.90	34.40	34.40	3.30%	7,245
Jul 7, 2026	33.00	33.40	32.50	33.30	33.30	0.30%	25,816
Jul 6, 2026	33.00	33.80	33.00	33.20	33.20	-	8,893
Jul 3, 2026	33.90	34.80	32.90	33.20	33.20	-1.19%	13,113
Jul 2, 2026	34.00	34.00	33.50	33.60	33.60	-1.47%	5,351
Jul 1, 2026	34.30	34.30	33.70	34.10	34.10	-0.29%	5,079
Jun 30, 2026	34.10	34.80	33.50	34.20	34.20	2.09%	7,112
Jun 29, 2026	33.40	34.00	33.40	33.50	33.50	-1.18%	2,980
Jun 26, 2026	33.30	34.50	33.30	33.90	33.90	0.89%	8,853
Jun 25, 2026	33.60	34.50	33.30	33.60	33.60	-1.18%	22,133
Jun 24, 2026	34.00	34.00	33.50	34.00	34.00	-0.29%	265
Jun 23, 2026	33.30	34.20	33.30	34.10	34.10	2.10%	9,267
Jun 22, 2026	33.80	33.80	33.30	33.40	33.40	-1.76%	3,114
Jun 18, 2026	33.50	34.00	33.30	34.00	34.00	-	11,448
Jun 17, 2026	33.50	34.00	33.50	34.00	34.00	1.49%	7,417
Jun 16, 2026	34.00	34.00	33.50	33.50	33.50	-	6,241
Jun 15, 2026	33.80	34.40	33.50	33.50	33.50	-0.30%	6,338
Jun 12, 2026	33.90	34.00	33.60	33.60	33.60	-1.18%	17,555
Jun 11, 2026	33.60	34.00	33.60	34.00	34.00	0.59%	13,761
Jun 10, 2026	33.80	34.00	33.60	33.80	33.80	-	16,905
Jun 9, 2026	34.20	34.20	33.80	33.80	33.80	-1.17%	6,418
Jun 8, 2026	34.30	34.40	33.90	34.20	34.20	-2.29%	21,793
Jun 5, 2026	35.30	35.40	34.90	35.00	35.00	-1.13%	1,979
Jun 4, 2026	34.90	35.90	34.90	35.40	35.40	1.14%	5,223
Jun 3, 2026	34.80	35.50	34.30	35.00	35.00	0.86%	8,551