Embracer Group AB (publ) (THQQF)
OTCMKTS
· Delayed Price · Currency is USD
11.23
0.00 (0.04%)
May 14, 2025, 4:00 PM EDT
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 13, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 12, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 9, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 2 |
| May 8, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 7, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 9,000 |
| May 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 5, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 2, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| May 1, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Apr 30, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 5 |
| Apr 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Apr 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 4 |
| Apr 25, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Apr 24, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 8 |
| 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 |