Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	56.31	56.35	52.48	53.09	53.09	-8.41%	38,838
Jan 8, 2026	58.21	58.30	57.33	57.96	57.96	0.80%	21,282
Jan 7, 2026	57.41	58.04	57.12	57.50	57.50	-0.71%	10,270
Jan 5, 2026	58.42	58.42	57.42	57.91	57.91	-4.13%	6,134
Jan 2, 2026	60.85	60.85	58.80	60.40	60.40	0.54%	26,749
Dec 30, 2025	59.58	60.76	59.46	60.08	60.08	0.90%	8,570
Dec 29, 2025	58.86	60.27	58.64	59.54	59.54	1.15%	13,529
Dec 23, 2025	59.12	59.34	58.37	58.87	58.87	-0.46%	23,359
Dec 22, 2025	58.16	59.93	58.03	59.14	59.14	1.23%	16,338
Dec 19, 2025	59.66	59.66	58.21	58.42	58.42	-1.48%	23,657
Dec 18, 2025	60.20	60.39	58.89	59.30	59.30	-0.98%	33,635
Dec 17, 2025	60.00	60.74	58.90	59.88	59.88	2.67%	19,772
Dec 16, 2025	58.99	59.43	57.87	58.32	58.32	-2.19%	8,337
Dec 15, 2025	61.10	61.10	57.75	59.63	59.63	-2.36%	50,302
Dec 12, 2025	61.50	62.64	59.90	61.07	61.07	2.37%	24,956
Dec 11, 2025	61.86	61.86	58.46	59.66	59.65	-2.21%	52,175
Dec 10, 2025	61.03	61.58	60.37	61.00	61.00	0.50%	102,764
Dec 9, 2025	60.99	62.12	59.83	60.70	60.70	0.16%	79,148
Dec 8, 2025	59.98	62.11	57.74	60.60	60.60	-29.34%	24,641
Dec 5, 2025	85.88	86.21	85.17	85.77	59.15	-1.05%	11,738
Dec 4, 2025	89.89	89.89	85.71	86.68	59.78	-3.23%	19,285
Dec 3, 2025	89.39	90.14	87.22	89.58	61.77	-1.22%	8,580
Dec 2, 2025	91.34	91.34	89.70	90.68	62.54	0.27%	46,778
Dec 1, 2025	90.36	91.56	89.53	90.44	62.37	-0.84%	15,540
Nov 28, 2025	89.28	91.98	89.28	91.21	62.90	1.77%	15,853
Nov 27, 2025	86.94	90.94	86.94	89.63	61.81	5.49%	14,548
Nov 26, 2025	83.95	85.83	83.65	84.97	58.60	4.81%	44,067