Embracer Group AB (publ) (LON:0GFE)
London · Delayed Price · Currency is GBP · Price in SEK 89.02
+1.41 (1.61%)
At close: Sep 15, 2025
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 91.56 | 94.85 | 90.99 | 93.15 | 93.15 | 4.64% | 191,758 |
| 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 |
| Aug 13, 2025 | 98.18 | 100.48 | 98.18 | 99.31 | 99.31 | -1.51% | 6,311 |
| Aug 12, 2025 | 102.48 | 102.54 | 100.24 | 100.83 | 100.83 | -2.65% | 7,432 |
| Aug 11, 2025 | 102.66 | 105.44 | 102.50 | 103.58 | 103.58 | -0.51% | 22,334 |
| Aug 8, 2025 | 105.46 | 105.46 | 102.50 | 104.11 | 104.11 | 0.39% | 12,909 |
| Aug 7, 2025 | 103.50 | 104.24 | 103.00 | 103.71 | 103.71 | 0.40% | 24,351 |
| Aug 6, 2025 | 103.98 | 104.00 | 102.28 | 103.30 | 103.30 | 0.42% | 28,671 |
| Aug 5, 2025 | 101.54 | 103.62 | 101.54 | 102.87 | 102.87 | 1.41% | 19,025 |
| Aug 4, 2025 | 102.14 | 102.67 | 101.02 | 101.44 | 101.44 | 0.19% | 55,952 |
| Aug 1, 2025 | 101.02 | 101.98 | 100.08 | 101.24 | 101.24 | -0.13% | 21,193 |
| Jul 31, 2025 | 100.88 | 102.04 | 100.36 | 101.37 | 101.37 | 0.45% | 67,617 |
| Jul 30, 2025 | 103.16 | 103.48 | 99.90 | 100.92 | 100.92 | -3.17% | 18,669 |
| Jul 29, 2025 | 104.12 | 104.90 | 102.88 | 104.22 | 104.22 | -1.74% | 25,740 |
| Jul 28, 2025 | 109.58 | 109.72 | 103.94 | 106.06 | 106.06 | -1.63% | 34,806 |
| Jul 25, 2025 | 107.74 | 109.08 | 107.32 | 107.82 | 107.82 | -1.06% | 20,774 |
| Jul 24, 2025 | 107.92 | 110.15 | 106.71 | 108.98 | 108.98 | 1.37% | 43,561 |
| Jul 23, 2025 | 106.84 | 107.60 | 105.12 | 107.50 | 107.50 | 2.56% | 15,421 |
| Jul 22, 2025 | 104.98 | 105.92 | 104.15 | 104.82 | 104.82 | -0.74% | 22,743 |
| Jul 21, 2025 | 106.10 | 106.18 | 104.00 | 105.60 | 105.60 | -1.12% | 33,223 |
| Jul 18, 2025 | 107.94 | 108.06 | 106.08 | 106.79 | 106.79 | -0.19% | 23,116 |
| Jul 17, 2025 | 105.98 | 108.80 | 105.98 | 106.99 | 106.99 | 0.89% | 58,632 |
| Jul 16, 2025 | 104.68 | 106.56 | 104.42 | 106.05 | 106.05 | 1.20% | 18,865 |
| Jul 15, 2025 | 106.30 | 106.30 | 103.97 | 104.79 | 104.79 | 0.01% | 58,499 |
| Jul 14, 2025 | 104.94 | 105.32 | 103.02 | 104.79 | 104.79 | -1.75% | 54,682 |
| Jul 11, 2025 | 108.30 | 108.30 | 105.84 | 106.65 | 106.65 | -1.18% | 46,918 |
| Jul 10, 2025 | 109.90 | 109.90 | 105.50 | 107.93 | 107.93 | -0.11% | 526,113 |
| Jul 9, 2025 | 108.00 | 108.25 | 107.20 | 108.05 | 108.05 | 0.13% | 11,036 |