Embla Medical hf. (CPH:EMBLA)
Denmark
· Delayed Price · Currency is DKK 36.80
-0.40 (-1.08%)
At close: Dec 5, 2025
Embla Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.40 | 36.50 | 36.80 | 36.80 | -1.08% | 34,326 |
| Dec 4, 2025 | 36.20 | 37.50 | 36.20 | 37.20 | 37.20 | 2.76% | 41,943 |
| Dec 3, 2025 | 36.20 | 36.90 | 36.20 | 36.20 | 36.20 | - | 39,425 |
| Dec 2, 2025 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.09% | 70,577 |
| Dec 1, 2025 | 37.90 | 37.90 | 36.50 | 36.60 | 36.60 | -3.43% | 595,661 |
| Nov 28, 2025 | 35.00 | 37.90 | 34.40 | 37.90 | 37.90 | 7.98% | 216,842 |
| Nov 27, 2025 | 34.90 | 35.30 | 34.80 | 35.10 | 35.10 | 0.57% | 33,860 |
| Nov 26, 2025 | 34.00 | 35.00 | 34.00 | 34.90 | 34.90 | 0.58% | 37,063 |
| Nov 25, 2025 | 33.10 | 34.70 | 33.10 | 34.70 | 34.70 | 2.66% | 45,053 |
| Nov 24, 2025 | 33.40 | 34.20 | 33.30 | 33.80 | 33.80 | - | 39,685 |
| Nov 21, 2025 | 33.40 | 33.90 | 32.90 | 33.80 | 33.80 | 1.20% | 52,076 |
| Nov 20, 2025 | 33.00 | 33.50 | 32.90 | 33.40 | 33.40 | 1.52% | 119,572 |
| Nov 19, 2025 | 32.80 | 33.00 | 32.20 | 32.90 | 32.90 | - | 16,351 |
| Nov 18, 2025 | 34.10 | 34.10 | 32.80 | 32.90 | 32.90 | -3.52% | 25,442 |
| Nov 17, 2025 | 34.40 | 34.40 | 34.00 | 34.10 | 34.10 | - | 17,999 |
| Nov 14, 2025 | 34.90 | 34.90 | 33.80 | 34.10 | 34.10 | -1.45% | 16,148 |
| Nov 13, 2025 | 34.90 | 34.90 | 34.10 | 34.60 | 34.60 | 0.29% | 18,137 |
| Nov 12, 2025 | 34.60 | 34.70 | 34.30 | 34.50 | 34.50 | -0.29% | 13,387 |
| Nov 11, 2025 | 34.70 | 34.90 | 34.50 | 34.60 | 34.60 | 1.47% | 26,891 |
| Nov 10, 2025 | 34.90 | 34.90 | 34.10 | 34.10 | 34.10 | -1.16% | 71,002 |
| Nov 7, 2025 | 34.50 | 34.60 | 34.20 | 34.50 | 34.50 | 0.88% | 46,216 |
| Nov 6, 2025 | 34.00 | 34.50 | 34.00 | 34.20 | 34.20 | -0.29% | 39,146 |
| Nov 5, 2025 | 34.20 | 34.30 | 33.60 | 34.30 | 34.30 | 0.29% | 32,715 |
| Nov 4, 2025 | 34.10 | 34.20 | 33.10 | 34.20 | 34.20 | 0.29% | 32,672 |
| Nov 3, 2025 | 33.10 | 34.60 | 33.10 | 34.10 | 34.10 | 1.79% | 50,628 |
| Oct 31, 2025 | 33.50 | 33.80 | 33.10 | 33.50 | 33.50 | 0.30% | 401,837 |
| Oct 30, 2025 | 33.20 | 33.50 | 32.60 | 33.40 | 33.40 | 1.21% | 59,860 |
| Oct 29, 2025 | 34.10 | 34.10 | 32.90 | 33.00 | 33.00 | -3.51% | 40,565 |
| Oct 28, 2025 | 34.20 | 34.40 | 33.90 | 34.20 | 34.20 | - | 53,278 |
| Oct 27, 2025 | 33.90 | 34.50 | 33.80 | 34.20 | 34.20 | 1.18% | 43,702 |
| Oct 24, 2025 | 33.20 | 33.80 | 33.10 | 33.80 | 33.80 | 2.11% | 98,307 |
| Oct 23, 2025 | 33.50 | 33.60 | 32.90 | 33.10 | 33.10 | -0.90% | 65,942 |
| Oct 22, 2025 | 33.60 | 33.60 | 33.00 | 33.40 | 33.40 | 1.52% | 58,041 |
| Oct 21, 2025 | 32.30 | 33.30 | 31.90 | 32.90 | 32.90 | 4.44% | 185,866 |
| Oct 20, 2025 | 30.60 | 31.60 | 30.60 | 31.50 | 31.50 | 2.27% | 18,530 |
| Oct 17, 2025 | 31.20 | 31.50 | 30.80 | 30.80 | 30.80 | -1.28% | 24,161 |
| Oct 16, 2025 | 30.60 | 31.50 | 30.60 | 31.20 | 31.20 | 1.30% | 21,788 |
| Oct 15, 2025 | 30.80 | 31.70 | 30.60 | 30.80 | 30.80 | -0.65% | 50,194 |
| Oct 14, 2025 | 31.70 | 31.70 | 30.90 | 31.00 | 31.00 | -2.21% | 37,861 |
| Oct 13, 2025 | 32.30 | 32.30 | 31.70 | 31.70 | 31.70 | -0.63% | 19,394 |
| Oct 10, 2025 | 31.90 | 32.30 | 31.50 | 31.90 | 31.90 | - | 22,979 |
| Oct 9, 2025 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | 3.57% | 34,429 |
| Oct 8, 2025 | 31.20 | 31.70 | 30.80 | 30.80 | 30.80 | -1.60% | 109,683 |
| Oct 7, 2025 | 31.60 | 32.00 | 31.30 | 31.30 | 31.30 | -0.63% | 23,170 |
| Oct 6, 2025 | 32.20 | 32.40 | 31.20 | 31.50 | 31.50 | -1.25% | 51,360 |
| Oct 3, 2025 | 31.50 | 32.40 | 31.50 | 31.90 | 31.90 | 0.63% | 45,107 |
| Oct 2, 2025 | 32.20 | 32.40 | 31.50 | 31.70 | 31.70 | -0.31% | 73,271 |
| Oct 1, 2025 | 31.10 | 32.10 | 31.10 | 31.80 | 31.80 | 2.25% | 38,510 |
| Sep 30, 2025 | 31.80 | 32.10 | 31.00 | 31.10 | 31.10 | -1.27% | 62,052 |
| Sep 29, 2025 | 33.00 | 33.00 | 30.40 | 31.50 | 31.50 | -3.96% | 50,600 |
| Sep 26, 2025 | 32.60 | 33.10 | 32.50 | 32.80 | 32.80 | 0.31% | 24,329 |
| Sep 25, 2025 | 32.70 | 33.10 | 32.50 | 32.70 | 32.70 | -0.61% | 27,747 |
| Sep 24, 2025 | 33.30 | 33.40 | 32.60 | 32.90 | 32.90 | -1.50% | 23,791 |
| Sep 23, 2025 | 32.50 | 33.70 | 32.50 | 33.40 | 33.40 | 2.77% | 44,310 |
| Sep 22, 2025 | 33.70 | 34.00 | 32.40 | 32.50 | 32.50 | -2.99% | 48,281 |
| Sep 19, 2025 | 32.60 | 34.40 | 32.60 | 33.50 | 33.50 | 6.01% | 91,791 |
| Sep 18, 2025 | 32.50 | 33.00 | 31.60 | 31.60 | 31.60 | -0.94% | 167,350 |
| Sep 17, 2025 | 31.90 | 32.30 | 31.40 | 31.90 | 31.90 | - | 26,302 |
| Sep 16, 2025 | 30.30 | 31.90 | 30.30 | 31.90 | 31.90 | 4.59% | 31,172 |
| Sep 15, 2025 | 29.70 | 30.50 | 29.60 | 30.50 | 30.50 | 3.39% | 707,920 |
| Sep 12, 2025 | 29.20 | 29.80 | 29.00 | 29.50 | 29.50 | 1.37% | 15,956 |
| Sep 11, 2025 | 30.00 | 30.90 | 29.10 | 29.10 | 29.10 | -3.64% | 78,351 |
| Sep 10, 2025 | 30.90 | 31.30 | 30.20 | 30.20 | 30.20 | -3.51% | 33,836 |
| Sep 9, 2025 | 31.10 | 31.30 | 30.80 | 31.30 | 31.30 | 0.97% | 13,016 |
| Sep 8, 2025 | 31.20 | 31.50 | 31.00 | 31.00 | 31.00 | -1.90% | 21,402 |
| Sep 5, 2025 | 32.00 | 32.10 | 31.40 | 31.60 | 31.60 | -2.17% | 23,139 |
| Sep 4, 2025 | 32.30 | 32.40 | 32.00 | 32.30 | 32.30 | - | 42,832 |
| Sep 3, 2025 | 31.60 | 32.50 | 31.40 | 32.30 | 32.30 | 2.22% | 51,128 |
| Sep 2, 2025 | 32.00 | 32.20 | 31.00 | 31.60 | 31.60 | -0.94% | 13,515 |
| Sep 1, 2025 | 31.00 | 32.30 | 30.90 | 31.90 | 31.90 | 2.90% | 27,098 |
| Aug 29, 2025 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -4.32% | 37,319 |
| Aug 28, 2025 | 32.10 | 32.50 | 31.90 | 32.40 | 32.40 | 0.93% | 16,093 |
| Aug 27, 2025 | 32.40 | 32.50 | 32.10 | 32.10 | 32.10 | -0.93% | 52,938 |
| Aug 26, 2025 | 31.80 | 32.50 | 31.80 | 32.40 | 32.40 | 1.89% | 16,203 |
| Aug 25, 2025 | 32.10 | 32.20 | 31.60 | 31.80 | 31.80 | -0.62% | 13,706 |
| Aug 22, 2025 | 32.40 | 32.50 | 32.00 | 32.00 | 32.00 | -0.31% | 20,303 |
| Aug 21, 2025 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -1.23% | 25,924 |
| Aug 20, 2025 | 32.10 | 32.80 | 32.00 | 32.50 | 32.50 | 2.85% | 56,847 |
| Aug 19, 2025 | 31.90 | 32.40 | 31.10 | 31.60 | 31.60 | 1.61% | 63,752 |
| Aug 18, 2025 | 30.80 | 31.50 | 30.80 | 31.10 | 31.10 | 0.97% | 12,198 |
| Aug 15, 2025 | 30.70 | 31.10 | 30.70 | 30.80 | 30.80 | 0.65% | 13,407 |
| Aug 14, 2025 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 16,261 |
| Aug 13, 2025 | 30.10 | 31.10 | 30.10 | 30.50 | 30.50 | -0.65% | 25,431 |
| Aug 12, 2025 | 31.90 | 31.90 | 30.30 | 30.70 | 30.70 | -0.32% | 29,757 |
| Aug 11, 2025 | 30.30 | 31.00 | 30.30 | 30.80 | 30.80 | 1.65% | 19,663 |
| Aug 8, 2025 | 30.20 | 31.70 | 30.20 | 30.30 | 30.30 | -2.88% | 22,757 |
| Aug 7, 2025 | 29.90 | 31.50 | 29.90 | 31.20 | 31.20 | 4.35% | 28,779 |
| Aug 6, 2025 | 32.40 | 32.40 | 29.50 | 29.90 | 29.90 | -7.72% | 21,465 |
| Aug 5, 2025 | 32.00 | 32.50 | 32.00 | 32.40 | 32.40 | 1.25% | 26,019 |
| Aug 4, 2025 | 32.30 | 32.50 | 31.60 | 32.00 | 32.00 | -0.93% | 45,424 |
| Aug 1, 2025 | 32.10 | 32.50 | 32.00 | 32.30 | 32.30 | 0.62% | 49,320 |
| Jul 31, 2025 | 32.10 | 32.50 | 32.10 | 32.10 | 32.10 | -0.31% | 17,936 |
| Jul 30, 2025 | 32.30 | 32.50 | 32.00 | 32.20 | 32.20 | -0.62% | 17,449 |
| Jul 29, 2025 | 32.20 | 32.50 | 32.00 | 32.40 | 32.40 | - | 24,766 |
| Jul 28, 2025 | 32.00 | 32.60 | 32.00 | 32.40 | 32.40 | 0.62% | 30,805 |
| Jul 25, 2025 | 32.50 | 32.50 | 31.50 | 32.20 | 32.20 | 0.31% | 32,607 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -0.93% | 28,526 |
| Jul 23, 2025 | 32.50 | 32.50 | 32.10 | 32.40 | 32.40 | 0.62% | 62,625 |
| Jul 22, 2025 | 32.10 | 32.50 | 31.80 | 32.20 | 32.20 | 0.31% | 20,966 |
| Jul 21, 2025 | 31.90 | 32.50 | 31.80 | 32.10 | 32.10 | -0.93% | 29,531 |