Embracer Group AB (publ) (THQQF)
OTCMKTS
· Delayed Price · Currency is USD
12.35
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | - |
| Feb 7, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.38% | 413 |
| Feb 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Feb 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 31 |
| Feb 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 93.05% | 333 |
| Feb 3, 2025 | 6.73 | 13.02 | 6.73 | 6.73 | 6.73 | -32.29% | 923 |
| Jan 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jan 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jan 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jan 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.33% | 958 |
| Jan 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.05% | 1,495 |
| Jan 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 6.10% | 196 |
| Jan 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 141 |
| Jan 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 123 |
| Jan 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.46% | 3,689 |
| Jan 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 36 |
| Jan 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 500.06% | - |
| Jan 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 145 |
| Jan 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.19% | 312 |
| Jan 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.45% | 3,056 |
| Jan 10, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.34% | 756 |
| Jan 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.26% | 2,281 |
| Jan 7, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.32% | 10,856 |
| Jan 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.54% | 644 |
| Jan 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 31, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 92 |
| Dec 30, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 27, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | 2,760 |
| Dec 26, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 24, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.63% | 368 |
| Dec 23, 2024 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.27% | 20,286 |
| Dec 20, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -10.00% | 661,148 |
| Dec 19, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 42 |
| Dec 18, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 920 |
| Dec 17, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 16, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 92 |
| Dec 13, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 12, 2024 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 10.28% | 79,418 |
| Dec 11, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 47 |
| Dec 10, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 9,200 |
| Dec 9, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 66 |
| Dec 6, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 18 |
| Dec 5, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.64% | 368 |
| Dec 4, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 9,200 |
| Dec 3, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.91% | 276 |
| Dec 2, 2024 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 2.15% | 886 |
| Nov 29, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.88% | 276 |
| Nov 27, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 26, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 25, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 22, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 21, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 20, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 19, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 18, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 15, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 14, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 13, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 12, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.90% | 920 |
| Nov 11, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.91% | 3,680 |
| Nov 8, 2024 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.59% | 8,280 |
| Nov 7, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.30% | 7,360 |
| Nov 6, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.43% | 303 |
| Nov 5, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.70% | 184 |
| Nov 4, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 1, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.51% | 828 |
| Oct 31, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | 450 |
| Oct 30, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 29, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 28, 2024 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 3.63% | 31,280 |
| Oct 25, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 24, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 395 |
| Oct 23, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | 6,716 |
| Oct 22, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 21, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 18, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.46% | 35,880 |
| Oct 17, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Oct 16, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.12% | 598 |
| Oct 15, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.28% | 1,932 |
| Oct 14, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 11, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 10, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.26% | 5,952 |
| Oct 9, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | 1,104 |
| Oct 8, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.86% | 184 |
| Oct 7, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 4, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 64 |
| Oct 3, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,300 |
| Oct 2, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 55 |
| Oct 1, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 9,016 |
| Sep 30, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 27, 2024 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.53% | 16,155 |