Embla Medical hf EMBLA
OMXCOP · Denmark · Health Technology
DKK 26.85-0.30 (-1.10%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 26.85 | -1.10% | DKK 27.15 | DKK 27.30 | DKK 26.70 | 37.36K |
| 2026-09-30 | DKK 27.15 | -0.73% | DKK 27.35 | DKK 27.50 | DKK 27.00 | 18.86K |
| 2026-09-29 | DKK 27.35 | -0.36% | DKK 27.45 | DKK 27.50 | DKK 27.10 | 22.72K |
| 2026-09-28 | DKK 27.45 | +0.37% | DKK 27.15 | DKK 27.65 | DKK 27.15 | 19.30K |
| 2026-09-25 | DKK 27.35 | 0.00% | DKK 27.40 | DKK 27.60 | DKK 27.25 | 15.52K |
| 2026-09-24 | DKK 27.35 | 0.00% | DKK 27.45 | DKK 27.50 | DKK 27.10 | 26.17K |
| 2026-09-23 | DKK 27.35 | +0.37% | DKK 27.15 | DKK 27.65 | DKK 27.15 | 56.67K |
| 2026-09-22 | DKK 27.25 | 0.00% | DKK 27.60 | DKK 27.75 | DKK 27.05 | 57.39K |
| 2026-09-21 | DKK 27.25 | 0.00% | DKK 28.00 | DKK 28.00 | DKK 27.10 | 35.53K |
| 2026-09-18 | DKK 27.25 | +0.18% | DKK 27.25 | DKK 27.45 | DKK 27.05 | 25.74K |
| 2026-09-17 | DKK 27.20 | +0.55% | DKK 27.00 | DKK 27.55 | DKK 27.00 | 42.19K |
| 2026-09-16 | DKK 27.05 | -0.55% | DKK 27.20 | DKK 27.35 | DKK 26.50 | 76.96K |
| 2026-09-15 | DKK 27.20 | 0.00% | DKK 27.00 | DKK 27.50 | DKK 27.00 | 56.82K |
| 2026-09-14 | DKK 27.20 | +0.18% | DKK 28.00 | DKK 29.20 | DKK 26.95 | 77.84K |
| 2026-09-11 | DKK 27.15 | -1.99% | DKK 27.70 | DKK 27.90 | DKK 26.90 | 90.96K |
| 2026-09-10 | DKK 27.70 | -0.54% | DKK 28.25 | DKK 28.30 | DKK 27.40 | 90.43K |
| 2026-09-09 | DKK 27.85 | -2.11% | DKK 28.65 | DKK 28.65 | DKK 27.80 | 43.83K |
| 2026-09-08 | DKK 28.45 | +0.18% | DKK 28.35 | DKK 28.70 | DKK 28.05 | 35.24K |
| 2026-09-07 | DKK 28.40 | -1.22% | DKK 28.00 | DKK 28.70 | DKK 27.50 | 52.67K |
| 2026-09-04 | DKK 28.75 | -0.86% | DKK 28.80 | DKK 29.25 | DKK 28.35 | 52.10K |
| 2026-09-03 | DKK 29.00 | -0.17% | DKK 29.75 | DKK 29.75 | DKK 28.80 | 84.12K |
| 2026-09-02 | DKK 29.05 | +0.17% | DKK 29.05 | DKK 29.20 | DKK 28.85 | 21.68K |
| 2026-09-01 | DKK 29.00 | -0.68% | DKK 29.15 | DKK 29.35 | DKK 29.00 | 54.13K |
| 2026-08-31 | DKK 29.20 | -0.68% | DKK 29.40 | DKK 29.60 | DKK 29.15 | 141.68K |
| 2026-08-28 | DKK 29.40 | -0.34% | DKK 29.50 | DKK 29.60 | DKK 29.10 | 26.21K |
| 2026-08-27 | DKK 29.50 | +1.20% | DKK 28.90 | DKK 29.60 | DKK 28.70 | 120.39K |
| 2026-08-26 | DKK 29.15 | -3.32% | DKK 30.10 | DKK 30.25 | DKK 28.50 | 185.13K |
| 2026-08-25 | DKK 30.15 | -0.33% | DKK 30.35 | DKK 30.45 | DKK 30.15 | 15.98K |
| 2026-08-24 | DKK 30.25 | +0.83% | DKK 30.00 | DKK 30.40 | DKK 29.95 | 49.75K |
| 2026-08-21 | DKK 30.00 | +0.84% | DKK 29.55 | DKK 30.10 | DKK 29.45 | 59.65K |
| 2026-08-20 | DKK 29.75 | 0.00% | DKK 29.65 | DKK 29.80 | DKK 29.55 | 26.87K |
| 2026-08-19 | DKK 29.75 | +0.68% | DKK 29.75 | DKK 29.80 | DKK 29.40 | 51.29K |
| 2026-08-18 | DKK 29.55 | -0.17% | DKK 29.50 | DKK 29.80 | DKK 29.40 | 42.12K |
| 2026-08-17 | DKK 29.60 | -0.84% | DKK 29.30 | DKK 29.75 | DKK 29.25 | 53.56K |
| 2026-08-14 | DKK 29.85 | +0.17% | DKK 29.80 | DKK 30.15 | DKK 29.55 | 75.47K |
| 2026-08-13 | DKK 29.80 | +0.85% | DKK 29.50 | DKK 30.00 | DKK 29.50 | 46.13K |
| 2026-08-12 | DKK 29.55 | -1.17% | DKK 29.90 | DKK 29.95 | DKK 29.50 | 37.15K |
| 2026-08-11 | DKK 29.90 | +1.53% | DKK 29.40 | DKK 30.00 | DKK 29.30 | 43.18K |
| 2026-08-10 | DKK 29.45 | +0.34% | DKK 29.55 | DKK 29.55 | DKK 29.10 | 19.20K |
| 2026-08-07 | DKK 29.35 | +1.38% | DKK 28.90 | DKK 29.70 | DKK 28.90 | 33.74K |
| 2026-08-06 | DKK 28.95 | -0.34% | DKK 29.10 | DKK 29.30 | DKK 28.90 | 86.47K |
| 2026-08-05 | DKK 29.05 | +1.93% | DKK 28.75 | DKK 29.20 | DKK 28.45 | 43.73K |
| 2026-08-04 | DKK 28.50 | -1.38% | DKK 28.90 | DKK 29.00 | DKK 28.45 | 49.31K |
| 2026-08-03 | DKK 28.90 | +2.12% | DKK 28.70 | DKK 29.25 | DKK 28.45 | 92.93K |
| 2026-07-31 | DKK 28.30 | -1.05% | DKK 28.30 | DKK 28.95 | DKK 28.20 | 36.95K |
| 2026-07-30 | DKK 28.60 | -0.35% | DKK 28.50 | DKK 29.00 | DKK 28.50 | 55.96K |
| 2026-07-29 | DKK 28.70 | +1.41% | DKK 28.45 | DKK 28.80 | DKK 28.25 | 72.39K |
| 2026-07-28 | DKK 28.30 | +0.35% | DKK 28.20 | DKK 28.45 | DKK 28.05 | 58.40K |
| 2026-07-27 | DKK 28.20 | +0.18% | DKK 28.30 | DKK 28.65 | DKK 28.05 | 104.77K |
| 2026-07-24 | DKK 28.15 | +5.04% | DKK 27.15 | DKK 28.55 | DKK 26.90 | 131.34K |
| 2026-07-23 | DKK 26.80 | -2.37% | DKK 27.70 | DKK 27.70 | DKK 26.70 | 42.06K |
| 2026-07-22 | DKK 27.45 | +0.73% | DKK 27.25 | DKK 27.65 | DKK 27.10 | 97.95K |
| 2026-07-21 | DKK 27.25 | +3.42% | DKK 27.05 | DKK 27.85 | DKK 26.65 | 156.23K |
| 2026-07-20 | DKK 26.35 | -0.57% | DKK 26.80 | DKK 27.15 | DKK 26.35 | 161.75K |
| 2026-07-17 | DKK 26.50 | 0.00% | DKK 26.65 | DKK 26.75 | DKK 26.30 | 104.27K |
| 2026-07-16 | DKK 26.50 | +0.38% | DKK 26.40 | DKK 26.55 | DKK 26.25 | 69.90K |
| 2026-07-15 | DKK 26.40 | -0.38% | DKK 26.65 | DKK 26.75 | DKK 26.25 | 120.29K |
| 2026-07-14 | DKK 26.50 | 0.00% | DKK 26.50 | DKK 26.55 | DKK 26.25 | 43.65K |
| 2026-07-13 | DKK 26.50 | +0.95% | DKK 26.25 | DKK 26.70 | DKK 26.25 | 36.89K |
| 2026-07-10 | DKK 26.25 | -0.94% | DKK 26.25 | DKK 26.65 | DKK 26.20 | 44.00K |
| 2026-07-09 | DKK 26.50 | +0.19% | DKK 26.45 | DKK 26.55 | DKK 26.25 | 43.36K |
| 2026-07-08 | DKK 26.45 | -2.04% | DKK 27.00 | DKK 27.00 | DKK 26.30 | 45.90K |
| 2026-07-07 | DKK 27.00 | +0.19% | DKK 26.90 | DKK 27.20 | DKK 26.75 | 40.66K |
| 2026-07-06 | DKK 26.95 | +0.19% | DKK 26.75 | DKK 27.15 | DKK 26.60 | 37.41K |
| 2026-07-03 | DKK 26.90 | -0.74% | DKK 27.10 | DKK 27.30 | DKK 26.70 | 77.01K |
| 2026-07-02 | DKK 27.10 | +1.12% | DKK 27.05 | DKK 27.35 | DKK 26.70 | 1.42M |
| 2026-07-01 | DKK 26.80 | 0.00% | DKK 26.70 | DKK 26.95 | DKK 26.25 | 38.39K |
| 2026-06-30 | DKK 26.80 | +0.75% | DKK 27.40 | DKK 27.50 | DKK 26.30 | 81.61K |
| 2026-06-29 | DKK 26.60 | +0.76% | DKK 26.35 | DKK 27.40 | DKK 26.35 | 57.04K |
| 2026-06-26 | DKK 26.40 | 0.00% | DKK 26.45 | DKK 26.45 | DKK 26.00 | 38.42K |
| 2026-06-25 | DKK 26.40 | +1.73% | DKK 26.05 | DKK 26.45 | DKK 25.55 | 103.78K |
| 2026-06-24 | DKK 25.95 | 0.00% | DKK 25.85 | DKK 25.95 | DKK 25.55 | 62.46K |
| 2026-06-23 | DKK 25.95 | -0.57% | DKK 25.95 | DKK 26.00 | DKK 25.75 | 44.23K |
| 2026-06-22 | DKK 26.10 | -2.06% | DKK 26.60 | DKK 26.60 | DKK 25.75 | 84.28K |
| 2026-06-19 | DKK 26.65 | +0.76% | DKK 26.45 | DKK 26.80 | DKK 26.45 | 42.88K |
| 2026-06-18 | DKK 26.45 | -1.31% | DKK 26.80 | DKK 26.85 | DKK 26.45 | 63.69K |
| 2026-06-17 | DKK 26.80 | -0.74% | DKK 27.00 | DKK 27.15 | DKK 26.80 | 51.65K |
| 2026-06-16 | DKK 27.00 | +0.75% | DKK 27.05 | DKK 27.45 | DKK 26.85 | 91.85K |
| 2026-06-15 | DKK 26.80 | +0.37% | DKK 26.85 | DKK 27.45 | DKK 26.70 | 75.10K |
| 2026-06-12 | DKK 26.70 | +0.38% | DKK 26.90 | DKK 26.95 | DKK 26.50 | 19.19K |
| 2026-06-11 | DKK 26.60 | -0.56% | DKK 26.75 | DKK 26.85 | DKK 26.50 | 38.76K |
| 2026-06-10 | DKK 26.75 | -2.01% | DKK 27.35 | DKK 27.35 | DKK 26.70 | 57.54K |
| 2026-06-09 | DKK 27.30 | +0.74% | DKK 27.20 | DKK 27.40 | DKK 26.90 | 30.62K |
| 2026-06-08 | DKK 27.10 | -1.28% | DKK 27.20 | DKK 27.20 | DKK 26.65 | 78.58K |
| 2026-06-04 | DKK 27.45 | +1.48% | DKK 27.00 | DKK 27.45 | DKK 26.85 | 24.67K |
| 2026-06-03 | DKK 27.05 | +0.19% | DKK 26.95 | DKK 27.10 | DKK 26.80 | 60.25K |
| 2026-06-02 | DKK 27.00 | +0.56% | DKK 26.75 | DKK 27.15 | DKK 26.75 | 45.29K |
| 2026-06-01 | DKK 26.85 | -2.54% | DKK 27.40 | DKK 27.45 | DKK 26.85 | 79.75K |
| 2026-05-29 | DKK 27.55 | +2.42% | DKK 26.35 | DKK 28.25 | DKK 26.35 | 579.88K |
| 2026-05-28 | DKK 26.90 | +0.37% | DKK 26.80 | DKK 26.90 | DKK 26.35 | 199.56K |