Embracer Group AB (publ) (THQQF)
OTCMKTS · Delayed Price · Currency is USD
5.10
+0.19 (3.70%)
Feb 11, 2026, 9:30 AM EST
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.93% | 837 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | 100 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% | 400 |
| Jan 9, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.17% | 633 |
| Jan 8, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -6.54% | 716 |
| Jan 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 3.55% | 333 |
| Jan 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.92% | 8,117 |
| Dec 12, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.20% | 333 |
| Dec 11, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 300 |
| Dec 10, 2025 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -31.73% | 645 |
| Dec 5, 2025 | 8.76 | 9.77 | 8.76 | 9.77 | 9.77 | -3.74% | 828 |
| Dec 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 323 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -9.07% | 440 |
| Oct 20, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -8.80% | 109 |
| Oct 2, 2025 | 11.11 | 12.30 | 11.11 | 12.30 | 12.30 | 27.99% | 499 |
| Sep 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 8.59% | 133 |
| Sep 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% | 12,510 |
| Aug 20, 2025 | 8.41 | 8.87 | 8.41 | 8.87 | 8.87 | -0.11% | 350 |
| Aug 19, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.02% | 199 |
| Aug 14, 2025 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | -16.39% | 2,665 |
| Aug 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.18% | 196 |