Embracer Group AB (publ) (LON:0GFE)
London · Delayed Price · Currency is GBP · Price in SEK 103.54
-2.18 (-2.06%)
At close: Oct 22, 2025
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 104.88 | 104.88 | 102.94 | 103.54 | 103.54 | -2.06% | 19,589 |
| Oct 21, 2025 | 103.46 | 106.17 | 103.46 | 105.72 | 105.72 | -0.59% | 15,990 |
| Oct 20, 2025 | 106.91 | 107.30 | 105.98 | 106.35 | 106.35 | -0.28% | 4,821 |
| Oct 17, 2025 | 108.30 | 108.84 | 105.06 | 106.65 | 106.65 | -2.72% | 29,610 |
| Oct 16, 2025 | 108.50 | 109.80 | 108.50 | 109.62 | 109.62 | 0.20% | 15,457 |
| Oct 15, 2025 | 108.86 | 110.22 | 108.10 | 109.40 | 109.40 | 1.30% | 33,917 |
| Oct 14, 2025 | 107.10 | 109.04 | 107.10 | 108.00 | 108.00 | 0.40% | 20,009 |
| Oct 13, 2025 | 108.60 | 108.60 | 106.84 | 107.57 | 107.57 | -1.85% | 5,894 |
| Oct 10, 2025 | 110.44 | 110.90 | 107.41 | 109.59 | 109.59 | 0.46% | 23,917 |
| Oct 9, 2025 | 106.48 | 109.67 | 106.48 | 109.09 | 109.09 | 2.81% | 4,453 |
| Oct 8, 2025 | 104.32 | 107.04 | 104.32 | 106.11 | 106.11 | 1.40% | 40,643 |
| Oct 7, 2025 | 103.10 | 105.00 | 103.10 | 104.64 | 104.64 | -1.93% | 7,542 |
| Oct 6, 2025 | 107.72 | 108.72 | 106.24 | 106.70 | 106.70 | -2.85% | 16,365 |
| Oct 3, 2025 | 108.90 | 112.36 | 108.06 | 109.83 | 109.83 | 1.64% | 15,966 |
| Oct 2, 2025 | 108.68 | 109.75 | 107.36 | 108.06 | 108.06 | 1.18% | 14,891 |
| Oct 1, 2025 | 107.00 | 108.70 | 106.00 | 106.80 | 106.80 | 2.97% | 24,994 |
| Sep 30, 2025 | 104.54 | 105.34 | 103.10 | 103.72 | 103.72 | 0.63% | 7,449 |
| Sep 29, 2025 | 103.58 | 105.54 | 102.90 | 103.07 | 103.07 | 1.97% | 16,330 |
| Sep 26, 2025 | 101.76 | 102.18 | 100.24 | 101.07 | 101.07 | 0.17% | 25,026 |
| Sep 25, 2025 | 100.64 | 102.42 | 100.20 | 100.91 | 100.91 | 0.36% | 27,946 |
| Sep 24, 2025 | 98.60 | 101.56 | 98.60 | 100.55 | 100.55 | -1.61% | 16,969 |
| Sep 23, 2025 | 100.52 | 103.80 | 100.52 | 102.20 | 102.20 | 1.29% | 59,151 |
| Sep 22, 2025 | 98.60 | 101.94 | 98.29 | 100.89 | 100.89 | 3.74% | 16,636 |
| Sep 19, 2025 | 97.24 | 98.74 | 96.79 | 97.25 | 97.25 | -2.67% | 42,972 |
| Sep 18, 2025 | 99.51 | 100.50 | 98.08 | 99.92 | 99.92 | 4.71% | 30,427 |
| Sep 17, 2025 | 94.00 | 95.77 | 93.53 | 95.43 | 95.43 | 1.84% | 43,568 |
| Sep 16, 2025 | 91.56 | 94.85 | 90.99 | 93.71 | 93.71 | 5.26% | 207,866 |
| Sep 15, 2025 | 89.52 | 89.71 | 87.62 | 89.02 | 89.02 | 1.61% | 32,995 |
| Sep 12, 2025 | 87.02 | 87.80 | 87.02 | 87.62 | 87.62 | -0.33% | 10,856 |
| Sep 11, 2025 | 87.64 | 87.98 | 87.00 | 87.90 | 87.90 | -0.09% | 97,459 |
| Sep 10, 2025 | 88.06 | 90.00 | 87.67 | 87.98 | 87.98 | 0.89% | 12,450 |
| Sep 9, 2025 | 85.36 | 88.14 | 85.36 | 87.21 | 87.21 | 0.12% | 75,961 |
| Sep 8, 2025 | 88.05 | 88.15 | 86.60 | 87.11 | 87.11 | -1.88% | 18,051 |
| Sep 5, 2025 | 88.85 | 89.20 | 88.34 | 88.78 | 88.78 | 2.64% | 23,216 |
| Sep 4, 2025 | 84.49 | 87.07 | 84.49 | 86.49 | 86.49 | 4.38% | 21,559 |
| Sep 3, 2025 | 81.65 | 83.36 | 81.65 | 82.86 | 82.86 | 0.98% | 19,146 |
| Sep 2, 2025 | 83.80 | 83.96 | 81.06 | 82.06 | 82.06 | -2.14% | 20,753 |
| Sep 1, 2025 | 83.00 | 85.00 | 82.80 | 83.86 | 83.86 | -0.30% | 26,153 |
| Aug 29, 2025 | 84.85 | 85.00 | 83.06 | 84.11 | 84.11 | -1.50% | 9,818 |
| Aug 28, 2025 | 86.48 | 87.40 | 84.56 | 85.39 | 85.39 | -1.51% | 18,382 |
| Aug 27, 2025 | 86.91 | 87.15 | 85.87 | 86.70 | 86.70 | -1.61% | 9,959 |
| Aug 26, 2025 | 87.66 | 88.77 | 86.87 | 88.12 | 88.12 | 0.21% | 9,088 |
| Aug 25, 2025 | 85.53 | 88.80 | 85.53 | 87.94 | 87.94 | 2.21% | 9,714 |
| Aug 22, 2025 | 85.34 | 86.25 | 85.26 | 86.04 | 86.04 | 3.48% | 22,927 |
| Aug 21, 2025 | 83.31 | 83.39 | 82.55 | 83.15 | 83.15 | -0.42% | 10,012 |
| Aug 20, 2025 | 83.73 | 83.92 | 82.79 | 83.50 | 83.50 | -1.74% | 11,122 |
| Aug 19, 2025 | 84.75 | 85.81 | 82.90 | 84.98 | 84.98 | 0.63% | 14,878 |
| Aug 18, 2025 | 83.49 | 85.50 | 82.30 | 84.45 | 84.45 | 5.78% | 39,811 |
| Aug 15, 2025 | 79.02 | 80.47 | 77.39 | 79.84 | 79.84 | 3.63% | 51,992 |
| Aug 14, 2025 | 79.00 | 80.00 | 75.81 | 77.04 | 77.04 | -22.43% | 106,333 |