Embracer Group AB (publ) (FRA:TH93)
Germany · Delayed Price · Currency is EUR 7.95
-0.15 (-1.85%)
At close: Oct 23, 2026
FRA:TH93 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Oct 22, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 21, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 2.47% | - |
| Oct 20, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 3.18% | - |
| Oct 19, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | -1.88% | - |
| Oct 16, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 5.26% | - |
| Oct 15, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | -3.18% | - |
| Oct 14, 2026 | 8.00 | 8.05 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 13, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | - |
| Oct 12, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 6.80% | - |
| Oct 9, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | - |
| Oct 8, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | - |
| Oct 7, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | - |
| Oct 6, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 2.78% | - |
| Oct 5, 2026 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | -3.36% | - |
| Oct 2, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 1, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | - |
| Sep 30, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| Sep 29, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 3.55% | - |
| Sep 28, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 25, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Sep 24, 2026 | 7.30 | 7.40 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Sep 23, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Sep 22, 2026 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 4.23% | - |
| Sep 21, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - | - |
| Sep 18, 2026 | 7.20 | 7.35 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 17, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Sep 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 15, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | - |
| Sep 14, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 5.15% | - |
| Sep 11, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.03% | - |
| Sep 10, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Sep 9, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | - |
| Sep 8, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Sep 7, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -1.53% | - |
| Sep 4, 2026 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | - |
| Sep 3, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 3.17% | - |
| Sep 2, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | -0.79% | - |
| Sep 1, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 2.42% | - |
| Aug 31, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 28, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 27, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Aug 26, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| 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% | - |