Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.99	44.99	44.26	44.35	44.35	-1.86%	11,828
Mar 19, 2026	45.59	45.68	44.39	45.20	45.19	-3.73%	34,798
Mar 18, 2026	48.14	48.14	46.26	46.95	46.95	-0.66%	51,139
Mar 17, 2026	46.80	48.38	46.80	47.26	47.26	-1.96%	15,003
Mar 16, 2026	48.43	48.67	47.39	48.20	48.20	-0.84%	88,293
Mar 13, 2026	49.90	49.90	48.34	48.61	48.61	-3.27%	10,413
Mar 12, 2026	49.71	50.94	49.70	50.25	50.25	0.41%	10,646
Mar 11, 2026	48.83	50.27	48.83	50.05	50.05	-0.84%	16,045
Mar 10, 2026	51.39	51.39	49.54	50.47	50.47	0.46%	29,355
Mar 9, 2026	49.60	50.82	49.55	50.24	50.24	-1.85%	29,044
Mar 6, 2026	52.15	52.74	51.02	51.19	51.19	1.38%	6,321
Mar 5, 2026	49.42	51.51	49.34	50.49	50.49	1.38%	18,722
Mar 4, 2026	49.16	50.20	48.20	49.81	49.81	0.15%	13,199
Mar 3, 2026	50.88	50.89	48.41	49.73	49.73	-4.06%	32,229
Mar 2, 2026	51.01	52.94	51.01	51.84	51.84	-0.84%	92,726
Feb 27, 2026	54.72	54.72	51.89	52.28	52.28	-0.79%	46,366
Feb 26, 2026	52.62	53.67	52.02	52.69	52.69	-2.08%	15,229
Feb 25, 2026	53.49	54.44	52.49	53.82	53.82	0.95%	8,215
Feb 24, 2026	53.13	54.29	52.71	53.31	53.31	-2.24%	17,730
Feb 23, 2026	54.36	55.39	53.50	54.53	54.53	3.08%	53,906
Feb 20, 2026	51.85	53.58	51.57	52.90	52.90	1.07%	24,536
Feb 19, 2026	52.03	52.75	51.82	52.35	52.35	-0.44%	20,938
Feb 18, 2026	53.59	53.59	51.87	52.57	52.57	-0.82%	78,408
Feb 17, 2026	52.81	54.22	52.33	53.01	53.01	-2.45%	123,593
Feb 16, 2026	57.05	57.76	53.21	54.34	54.34	-4.99%	91,660
Feb 13, 2026	55.49	59.97	55.14	57.19	57.19	5.48%	51,218
Feb 12, 2026	48.56	55.47	48.56	54.22	54.22	16.92%	142,354
Feb 11, 2026	48.77	48.78	46.05	46.38	46.38	-5.76%	32,041
Feb 10, 2026	48.85	49.70	48.35	49.21	49.21	3.07%	23,858
Feb 9, 2026	47.70	48.15	47.15	47.74	47.74	3.96%	27,312
Feb 6, 2026	45.57	47.02	45.41	45.92	45.92	-2.89%	26,968
Feb 5, 2026	46.56	47.45	45.94	47.29	47.29	1.70%	74,645
Feb 4, 2026	47.76	47.76	45.75	46.50	46.49	-1.48%	46,482
Feb 3, 2026	48.51	48.51	47.02	47.20	47.19	-2.50%	14,970
Feb 2, 2026	47.59	48.65	46.98	48.41	48.41	-3.89%	35,875
Jan 30, 2026	51.18	51.91	48.65	50.36	50.36	-1.53%	90,559
Jan 29, 2026	51.70	51.86	50.75	51.15	51.15	-1.24%	89,792
Jan 28, 2026	51.07	52.24	51.07	51.79	51.79	0.67%	63,045
Jan 27, 2026	50.99	51.96	50.48	51.45	51.45	4.89%	101,582
Jan 26, 2026	49.04	49.42	48.16	49.05	49.04	1.34%	30,284
Jan 23, 2026	48.55	48.91	47.93	48.40	48.40	-0.58%	30,113
Jan 22, 2026	48.54	48.94	46.75	48.68	48.68	-0.43%	91,605
Jan 21, 2026	48.08	49.45	48.08	48.89	48.89	-1.23%	104,081
Jan 20, 2026	50.45	50.45	48.76	49.50	49.50	-2.97%	50,946
Jan 19, 2026	49.81	51.60	49.81	51.01	51.01	-1.32%	20,188
Jan 16, 2026	51.43	52.10	50.63	51.70	51.70	0.78%	70,328
Jan 15, 2026	51.77	51.98	50.58	51.30	51.30	-1.95%	31,978
Jan 14, 2026	52.45	52.94	51.68	52.31	52.31	-1.37%	79,245
Jan 13, 2026	52.94	54.04	51.21	53.04	53.04	1.80%	48,067
Jan 12, 2026	53.88	53.88	51.90	52.10	52.10	-1.85%	68,228