Embla Medical hf. (CPH:EMBLA)
Denmark
· Delayed Price · Currency is DKK 29.60
0.00 (0.00%)
Mar 6, 2026, 4:59 PM CET
Embla Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.60 | 30.20 | 29.40 | 29.60 | 29.60 | - | 35,270 |
| Mar 5, 2026 | 30.40 | 30.40 | 29.20 | 29.60 | 29.60 | -1.33% | 54,357 |
| Mar 4, 2026 | 29.00 | 30.20 | 29.00 | 30.00 | 30.00 | 1.01% | 44,413 |
| Mar 3, 2026 | 29.80 | 30.10 | 29.40 | 29.70 | 29.70 | -1.00% | 23,142 |
| Mar 2, 2026 | 29.20 | 30.20 | 29.00 | 30.00 | 30.00 | 1.01% | 38,917 |
| Feb 27, 2026 | 30.30 | 30.30 | 29.40 | 29.70 | 29.70 | -1.66% | 75,153 |
| Feb 26, 2026 | 29.80 | 30.40 | 29.20 | 30.20 | 30.20 | 1.34% | 149,643 |
| Feb 25, 2026 | 29.40 | 30.20 | 29.40 | 29.80 | 29.80 | - | 43,684 |
| Feb 24, 2026 | 29.60 | 30.20 | 29.30 | 29.80 | 29.80 | -1.32% | 58,435 |
| Feb 23, 2026 | 29.60 | 30.30 | 29.60 | 30.20 | 30.20 | 1.68% | 48,604 |
| Feb 20, 2026 | 29.80 | 30.00 | 29.40 | 29.70 | 29.70 | -0.67% | 67,031 |
| Feb 19, 2026 | 29.90 | 30.30 | 29.80 | 29.90 | 29.90 | -0.66% | 15,352 |
| Feb 18, 2026 | 30.30 | 30.60 | 29.70 | 30.10 | 30.10 | -0.66% | 18,153 |
| Feb 17, 2026 | 29.60 | 30.70 | 29.10 | 30.30 | 30.30 | - | 12,412 |
| Feb 16, 2026 | 30.60 | 30.80 | 29.80 | 30.30 | 30.30 | -0.98% | 58,008 |
| Feb 13, 2026 | 30.00 | 30.80 | 30.00 | 30.60 | 30.60 | 0.99% | 11,402 |
| Feb 12, 2026 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | 0.66% | 12,999 |
| Feb 11, 2026 | 31.30 | 31.30 | 30.10 | 30.10 | 30.10 | -3.53% | 29,025 |
| Feb 10, 2026 | 31.20 | 31.70 | 30.70 | 31.20 | 31.20 | 0.32% | 34,003 |
| Feb 9, 2026 | 30.00 | 31.20 | 30.00 | 31.10 | 31.10 | 3.67% | 22,826 |
| Feb 6, 2026 | 29.80 | 30.30 | 29.30 | 30.00 | 30.00 | 0.67% | 37,367 |
| Feb 5, 2026 | 30.20 | 30.50 | 29.80 | 29.80 | 29.80 | -2.61% | 115,352 |
| Feb 4, 2026 | 31.70 | 32.10 | 30.40 | 30.60 | 30.60 | -3.47% | 117,134 |
| Feb 3, 2026 | 32.00 | 32.20 | 31.50 | 31.70 | 31.70 | 0.32% | 288,689 |
| Feb 2, 2026 | 31.60 | 32.00 | 31.30 | 31.60 | 31.60 | -0.32% | 26,715 |
| Jan 30, 2026 | 31.40 | 31.80 | 31.40 | 31.70 | 31.70 | 0.32% | 40,980 |
| Jan 29, 2026 | 31.40 | 32.00 | 31.40 | 31.60 | 31.60 | -0.32% | 10,091 |
| Jan 28, 2026 | 31.90 | 32.00 | 31.70 | 31.70 | 31.70 | 0.32% | 15,803 |
| Jan 27, 2026 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | -1.25% | 18,262 |
| Jan 26, 2026 | 31.30 | 32.30 | 31.30 | 32.00 | 32.00 | 0.31% | 27,410 |
| Jan 23, 2026 | 31.90 | 32.00 | 31.70 | 31.90 | 31.90 | -0.31% | 30,722 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - | 31,906 |
| Jan 21, 2026 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 1.59% | 36,999 |
| Jan 20, 2026 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -2.48% | 66,182 |
| Jan 19, 2026 | 32.20 | 32.60 | 32.10 | 32.30 | 32.30 | -0.92% | 30,927 |
| Jan 16, 2026 | 32.80 | 33.10 | 32.30 | 32.60 | 32.60 | - | 52,032 |
| Jan 15, 2026 | 32.00 | 32.70 | 32.00 | 32.60 | 32.60 | 0.93% | 118,754 |
| Jan 14, 2026 | 32.00 | 32.80 | 32.00 | 32.30 | 32.30 | 0.62% | 35,631 |
| Jan 13, 2026 | 32.30 | 32.50 | 31.90 | 32.10 | 32.10 | -0.31% | 51,436 |
| Jan 12, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -1.83% | 41,287 |
| Jan 9, 2026 | 32.30 | 32.80 | 32.30 | 32.80 | 32.80 | 1.55% | 37,224 |
| Jan 8, 2026 | 33.10 | 33.10 | 32.10 | 32.30 | 32.30 | -2.12% | 228,725 |
| Jan 7, 2026 | 32.60 | 33.00 | 31.90 | 33.00 | 33.00 | 2.80% | 41,279 |
| Jan 6, 2026 | 32.10 | 32.30 | 31.90 | 32.10 | 32.10 | - | 49,689 |
| Jan 5, 2026 | 32.10 | 32.50 | 31.70 | 32.10 | 32.10 | 0.31% | 59,216 |
| Jan 2, 2026 | 32.30 | 32.60 | 31.90 | 32.00 | 32.00 | -1.54% | 25,497 |
| Dec 30, 2025 | 32.80 | 32.80 | 31.60 | 32.50 | 32.50 | -0.91% | 90,539 |
| Dec 29, 2025 | 32.80 | 33.00 | 32.20 | 32.80 | 32.80 | - | 21,121 |
| Dec 23, 2025 | 33.10 | 33.70 | 32.40 | 32.80 | 32.80 | -1.50% | 30,897 |
| Dec 22, 2025 | 33.60 | 33.90 | 32.90 | 33.30 | 33.30 | -1.19% | 29,611 |
| Dec 19, 2025 | 32.90 | 33.90 | 32.80 | 33.70 | 33.70 | 1.51% | 24,315 |
| Dec 18, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | 16,035 |
| Dec 17, 2025 | 33.70 | 33.70 | 32.20 | 33.00 | 33.00 | 1.85% | 19,622 |
| Dec 16, 2025 | 33.30 | 34.00 | 32.00 | 32.40 | 32.40 | -3.57% | 46,560 |
| Dec 15, 2025 | 33.30 | 33.70 | 32.60 | 33.60 | 33.60 | 0.60% | 125,375 |
| Dec 12, 2025 | 36.40 | 36.40 | 33.20 | 33.40 | 33.40 | -8.24% | 92,782 |
| Dec 11, 2025 | 36.90 | 37.00 | 36.20 | 36.40 | 36.40 | -1.36% | 32,175 |
| Dec 10, 2025 | 36.60 | 36.90 | 36.00 | 36.90 | 36.90 | 1.93% | 106,795 |
| Dec 9, 2025 | 36.50 | 36.50 | 36.00 | 36.20 | 36.20 | -0.55% | 25,467 |
| Dec 8, 2025 | 36.70 | 37.20 | 36.40 | 36.40 | 36.40 | -1.09% | 13,381 |
| 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 |