Embellence Group AB (publ) (FRA:9P7)
Germany
· Delayed Price · Currency is EUR 3.460
-0.050 (-1.42%)
At close: Dec 4, 2025
Embellence Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.42% | - |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Dec 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Nov 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Nov 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | - |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Nov 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.17% | - |
| Nov 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Nov 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | - |
| Nov 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.58% | - |
| Nov 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.87% | - |
| Nov 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Nov 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Nov 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | - |
| Nov 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Nov 11, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.05% | - |
| Nov 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Nov 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Nov 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.46% | - |
| Nov 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -7.80% | - |
| Nov 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Nov 3, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 31, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Oct 30, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Oct 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 27, 2025 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 2.51% | - |
| Oct 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.70% | - |
| Oct 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | - |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.05% | - |
| Oct 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | - |
| Oct 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Oct 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Oct 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Oct 15, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | - |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Oct 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Oct 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Oct 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.07% | - |
| Oct 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Oct 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.73% | - |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Oct 1, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.85% | - |
| Sep 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.81% | - |
| Sep 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.65% | - |
| Sep 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | - |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | - |
| Sep 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.18% | - |
| Sep 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Sep 15, 2025 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 1.79% | - |
| Sep 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Sep 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 10, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.76% | - |
| Sep 9, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.89% | - |
| Sep 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.50% | - |
| Sep 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Sep 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | - |
| Sep 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.78% | - |
| Sep 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Sep 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Aug 29, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Aug 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.88% | - |
| Aug 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Aug 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| Aug 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.16% | - |
| Aug 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | - |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | - |
| Aug 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Aug 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Aug 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Aug 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.74% | - |
| Aug 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | - |
| Aug 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | - |
| Aug 12, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Aug 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Aug 8, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| Aug 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34% | - |
| Aug 6, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -0.90% | - |
| Aug 5, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | - |
| Aug 4, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 2.48% | - |
| Aug 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Jul 31, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Jul 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Jul 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | - |
| Jul 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Jul 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jul 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | - |
| Jul 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Jul 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Jul 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.79% | - |