Embracer Group AB (publ) (THQQF)
OTCMKTS
· Delayed Price · Currency is USD
11.23
+0.08 (0.75%)
Apr 23, 2025, 4:00 PM EDT
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Apr 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1 |
| Apr 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Apr 17, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Apr 16, 2025 | 11.12 | 11.23 | 11.12 | 11.23 | 11.23 | 7.01% | 918 |
| Apr 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 38 |
| Apr 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Apr 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 20 |
| Apr 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 18 |
| Apr 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 46 |
| Apr 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 25 |
| Apr 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 7,257 |
| Mar 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.85% | 2,000 |
| Mar 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 8 |
| Mar 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Mar 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 18, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Mar 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 112 |
| Mar 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 28 |
| Mar 4, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Mar 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -9.72% | 1,250 |
| Feb 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 38 |
| Feb 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 810 |
| Feb 26, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 18 |
| Feb 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 25 |
| Feb 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Feb 21, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Feb 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 54 |
| Feb 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.30% | 500 |
| Feb 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -10.78% | 2,008 |
| Feb 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 407 |
| Feb 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.43% | 1,335 |
| Feb 12, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | - |
| Feb 11, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | - |