Embracer Group AB (publ) (LON:0GFE)
London · Delayed Price · Currency is GBP · Price in SEK 58.55
+0.13 (0.22%)
Dec 22, 2025, 5:08 PM BST
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 58.16 | 59.02 | 58.03 | 59.02 | - | 1.03% | 3,341 |
| 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 |
| Nov 25, 2025 | 82.50 | 82.50 | 80.66 | 81.07 | 55.91 | -0.66% | 8,904 |
| Nov 24, 2025 | 81.86 | 82.69 | 81.06 | 81.61 | 56.28 | -0.49% | 9,089 |
| Nov 21, 2025 | 81.23 | 82.80 | 81.23 | 82.01 | 56.55 | -1.58% | 14,906 |
| Nov 20, 2025 | 86.50 | 86.50 | 82.51 | 83.32 | 57.46 | -1.86% | 18,642 |
| Nov 19, 2025 | 84.81 | 85.77 | 84.77 | 84.90 | 58.55 | 0.26% | 17,063 |
| Nov 18, 2025 | 84.79 | 85.29 | 84.03 | 84.68 | 58.40 | -2.28% | 26,476 |
| Nov 17, 2025 | 88.03 | 88.29 | 85.75 | 86.65 | 59.76 | -2.40% | 27,320 |
| Nov 14, 2025 | 89.99 | 91.50 | 87.04 | 88.79 | 61.23 | 0.45% | 23,284 |
| Nov 13, 2025 | 90.52 | 93.20 | 85.71 | 88.39 | 60.96 | -1.31% | 31,018 |
| Nov 12, 2025 | 90.61 | 91.12 | 88.57 | 89.57 | 61.77 | -0.53% | 19,196 |
| Nov 11, 2025 | 89.81 | 90.71 | 89.43 | 90.04 | 62.09 | -0.30% | 13,849 |
| Nov 10, 2025 | 90.88 | 91.00 | 89.57 | 90.31 | 62.28 | -0.04% | 6,825 |
| Nov 7, 2025 | 90.00 | 92.16 | 89.66 | 90.35 | 62.31 | -3.31% | 8,390 |
| Nov 6, 2025 | 95.21 | 95.69 | 92.01 | 93.44 | 64.44 | -2.60% | 12,226 |
| Nov 5, 2025 | 96.34 | 96.45 | 94.88 | 95.93 | 66.16 | -1.32% | 5,117 |
| Nov 4, 2025 | 97.35 | 97.99 | 96.71 | 97.22 | 67.05 | -2.32% | 6,881 |
| Nov 3, 2025 | 98.84 | 99.96 | 97.74 | 99.53 | 68.64 | -0.02% | 16,640 |
| Oct 31, 2025 | 100.22 | 102.58 | 99.08 | 99.56 | 68.66 | 0.33% | 11,007 |
| Oct 30, 2025 | 101.06 | 101.28 | 97.43 | 99.23 | 68.43 | -2.49% | 5,119 |
| Oct 29, 2025 | 102.30 | 102.76 | 101.18 | 101.76 | 70.18 | -0.52% | 10,645 |
| Oct 28, 2025 | 102.40 | 103.24 | 101.38 | 102.29 | 70.54 | -0.38% | 5,733 |
| Oct 27, 2025 | 102.84 | 102.95 | 102.07 | 102.68 | 70.81 | -0.33% | 8,439 |
| Oct 24, 2025 | 103.78 | 104.50 | 102.28 | 103.01 | 71.04 | 0.25% | 3,039 |
| Oct 23, 2025 | 103.34 | 104.30 | 101.66 | 102.75 | 70.86 | -0.76% | 3,853 |
| Oct 22, 2025 | 104.88 | 104.88 | 102.94 | 103.54 | 71.40 | -2.06% | 19,589 |
| Oct 21, 2025 | 103.46 | 106.17 | 103.46 | 105.72 | 72.91 | -0.59% | 15,990 |
| Oct 20, 2025 | 106.91 | 107.30 | 105.98 | 106.35 | 73.34 | -0.28% | 4,821 |
| Oct 17, 2025 | 108.30 | 108.84 | 105.06 | 106.65 | 73.55 | -2.72% | 29,610 |
| Oct 16, 2025 | 108.50 | 109.80 | 108.50 | 109.62 | 75.60 | 0.20% | 15,457 |
| Oct 15, 2025 | 108.86 | 110.22 | 108.10 | 109.40 | 75.45 | 1.30% | 33,917 |
| Oct 14, 2025 | 107.10 | 109.04 | 107.10 | 108.00 | 74.48 | 0.40% | 20,009 |