Embracer Group AB (publ) (FRA:TH93)
Germany · Delayed Price · Currency is EUR 6.45
-0.05 (-0.77%)
At close: Aug 26, 2026
FRA:TH93 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Aug 24, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 21, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 2.36% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Aug 19, 2026 | 6.55 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | - |
| Aug 18, 2026 | 6.45 | 6.65 | 6.45 | 6.50 | 6.50 | -2.99% | - |
| Aug 17, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Aug 14, 2026 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 1.53% | - |
| Aug 13, 2026 | 6.25 | 6.80 | 6.25 | 6.55 | 6.55 | 5.65% | - |
| Aug 12, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | - |
| Aug 11, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | - |
| Aug 10, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | - |
| Aug 7, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | - |
| Aug 6, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Aug 5, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Aug 4, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Aug 3, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jul 31, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 29, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 28, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Jul 27, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.31% | - |
| Jul 24, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 0.89% | - |
| Jul 23, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| Jul 22, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 2.59% | - |
| Jul 21, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 20, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jul 17, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Jul 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 15, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Jul 14, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 3.57% | - |
| Jul 13, 2026 | 5.60 | 5.60 | 5.25 | 5.60 | 5.60 | -0.88% | - |
| Jul 10, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jul 9, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Jul 8, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jul 7, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | - |
| Jul 6, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | - |
| Jul 3, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jul 2, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jul 1, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - | - |
| Jun 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Jun 29, 2026 | 5.35 | 5.60 | 5.35 | 5.50 | 5.50 | 3.77% | - |
| Jun 26, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jun 25, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | - |
| Jun 24, 2026 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | - |
| Jun 23, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jun 22, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | - |
| Jun 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jun 18, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jun 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |