Embracer Group AB (publ) (EBCRY)
OTCMKTS · Delayed Price · Currency is USD
9.66
+0.04 (0.42%)
At close: Nov 6, 2026
EBCRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.65 | 9.83 | 9.65 | 9.66 | 9.66 | 0.42% | 2,058 |
| Nov 5, 2026 | 9.63 | 9.63 | 9.55 | 9.62 | 9.62 | 0.42% | 2,281 |
| Nov 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.22% | 419 |
| Nov 2, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.07% | 436 |
| Oct 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.97% | 157 |
| Oct 29, 2026 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | 1.46% | 1,035 |
| Oct 26, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.78% | 161 |
| Oct 22, 2026 | 9.50 | 9.50 | 9.27 | 9.27 | 9.27 | -2.52% | 3,291 |
| Oct 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.49% | 259 |
| Oct 20, 2026 | 9.86 | 9.96 | 9.37 | 9.37 | 9.37 | 8.70% | 1,109 |
| Oct 19, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -5.17% | 190 |
| Oct 16, 2026 | 9.54 | 9.54 | 9.09 | 9.09 | 9.09 | 0.89% | 269 |
| Oct 15, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -4.66% | 466 |
| Oct 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.17% | 1,660 |
| Oct 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 5.05% | 246 |
| Oct 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 5.70% | 590 |
| Oct 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 12.86% | 225 |
| Aug 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 13.16% | 181 |