Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden · Delayed Price · Currency is SEK 108.08
+1.30 (1.22%)
Oct 13, 2025, 5:29 PM CET
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 107.10 | 108.28 | 106.64 | 108.08 | 108.08 | 1.22% | 398,263 |
| Oct 10, 2025 | 109.80 | 111.20 | 106.78 | 106.78 | 106.78 | -2.73% | 666,012 |
| Oct 9, 2025 | 106.40 | 109.78 | 106.40 | 109.78 | 109.78 | 3.18% | 835,310 |
| Oct 8, 2025 | 104.28 | 107.16 | 104.22 | 106.40 | 106.40 | 2.03% | 582,798 |
| Oct 7, 2025 | 104.50 | 105.32 | 102.96 | 104.28 | 104.28 | -1.51% | 658,846 |
| Oct 6, 2025 | 108.80 | 108.80 | 105.88 | 105.88 | 105.88 | -5.77% | 1,363,158 |
| Oct 3, 2025 | 108.02 | 112.36 | 107.90 | 112.36 | 112.36 | 4.11% | 917,238 |
| Oct 2, 2025 | 108.70 | 110.00 | 107.16 | 107.92 | 107.92 | -0.72% | 878,248 |
| Oct 1, 2025 | 105.18 | 108.70 | 105.18 | 108.70 | 108.70 | 4.32% | 951,971 |
| Sep 30, 2025 | 104.84 | 105.66 | 103.02 | 104.20 | 104.20 | -0.63% | 903,877 |
| Sep 29, 2025 | 104.00 | 105.82 | 102.76 | 104.86 | 104.86 | 3.37% | 908,545 |
| Sep 26, 2025 | 101.76 | 102.42 | 100.14 | 101.44 | 101.44 | -0.31% | 530,520 |
| Sep 25, 2025 | 100.36 | 102.50 | 100.10 | 101.76 | 101.76 | 1.07% | 521,788 |
| Sep 24, 2025 | 100.96 | 101.72 | 99.56 | 100.68 | 100.68 | -0.28% | 809,819 |
| Sep 23, 2025 | 100.96 | 103.90 | 100.46 | 100.96 | 100.96 | 0.88% | 1,259,865 |
| Sep 22, 2025 | 98.50 | 102.10 | 98.33 | 100.08 | 100.08 | 1.59% | 1,035,220 |
| Sep 19, 2025 | 98.00 | 99.34 | 96.72 | 98.51 | 98.51 | -1.73% | 1,813,110 |
| Sep 18, 2025 | 99.78 | 100.96 | 97.71 | 100.24 | 100.24 | 4.77% | 1,186,854 |
| Sep 17, 2025 | 93.50 | 95.90 | 93.50 | 95.68 | 95.68 | 2.72% | 579,793 |
| Sep 16, 2025 | 91.46 | 94.94 | 91.00 | 93.15 | 93.15 | 4.72% | 1,113,778 |
| Sep 15, 2025 | 87.70 | 89.46 | 87.69 | 88.95 | 88.95 | 1.00% | 371,077 |
| Sep 12, 2025 | 87.47 | 88.07 | 87.10 | 88.07 | 88.07 | 0.69% | 459,195 |
| Sep 11, 2025 | 87.66 | 88.32 | 86.59 | 87.47 | 87.47 | -0.44% | 313,709 |
| Sep 10, 2025 | 88.10 | 89.06 | 87.50 | 87.86 | 87.86 | -0.22% | 316,832 |
| Sep 9, 2025 | 87.71 | 88.17 | 86.32 | 88.05 | 88.05 | 0.39% | 343,333 |
| Sep 8, 2025 | 87.90 | 88.40 | 86.34 | 87.71 | 87.71 | -0.19% | 314,694 |
| Sep 5, 2025 | 86.61 | 89.47 | 86.57 | 87.88 | 87.88 | 1.22% | 577,163 |
| Sep 4, 2025 | 84.40 | 87.18 | 84.40 | 86.82 | 86.82 | 5.79% | 793,478 |
| Sep 3, 2025 | 81.65 | 83.40 | 81.65 | 82.07 | 82.07 | 0.54% | 444,945 |
| Sep 2, 2025 | 83.60 | 83.89 | 81.01 | 81.63 | 81.63 | -2.82% | 724,207 |
| Sep 1, 2025 | 84.40 | 84.89 | 82.77 | 84.00 | 84.00 | -0.64% | 456,088 |
| Aug 29, 2025 | 84.75 | 85.16 | 83.20 | 84.54 | 84.54 | -0.37% | 587,791 |
| Aug 28, 2025 | 86.51 | 87.44 | 84.36 | 84.85 | 84.85 | -1.74% | 687,572 |
| Aug 27, 2025 | 87.15 | 87.15 | 85.64 | 86.35 | 86.35 | -1.08% | 372,627 |
| Aug 26, 2025 | 87.95 | 88.80 | 86.75 | 87.29 | 87.29 | -1.53% | 914,666 |
| Aug 25, 2025 | 85.84 | 88.93 | 85.74 | 88.65 | 88.65 | 3.08% | 670,470 |
| Aug 22, 2025 | 85.18 | 86.50 | 84.60 | 86.00 | 86.00 | 3.14% | 997,249 |
| Aug 21, 2025 | 83.36 | 83.56 | 82.43 | 83.38 | 83.38 | 0.11% | 489,767 |
| Aug 20, 2025 | 83.42 | 84.10 | 82.60 | 83.29 | 83.29 | -0.87% | 549,335 |
| Aug 19, 2025 | 84.87 | 85.87 | 84.02 | 84.02 | 84.02 | -1.15% | 910,668 |
| Aug 18, 2025 | 83.10 | 85.58 | 81.57 | 85.00 | 85.00 | 6.24% | 2,041,825 |
| Aug 15, 2025 | 79.16 | 80.69 | 77.40 | 80.01 | 80.01 | 4.70% | 3,638,196 |
| Aug 14, 2025 | 75.21 | 80.01 | 75.21 | 76.42 | 76.42 | -23.40% | 6,872,903 |
| Aug 13, 2025 | 100.08 | 100.72 | 98.62 | 99.77 | 99.77 | -0.47% | 619,018 |
| Aug 12, 2025 | 102.30 | 102.52 | 100.16 | 100.24 | 100.24 | -2.20% | 378,259 |
| Aug 11, 2025 | 102.84 | 104.56 | 102.50 | 102.50 | 102.50 | -0.33% | 311,369 |
| Aug 8, 2025 | 103.38 | 104.50 | 102.46 | 102.84 | 102.84 | -0.48% | 370,213 |
| Aug 7, 2025 | 103.10 | 104.44 | 102.96 | 103.34 | 103.34 | 0.25% | 350,958 |
| Aug 6, 2025 | 103.32 | 104.38 | 102.62 | 103.08 | 103.08 | -0.52% | 282,572 |
| Aug 5, 2025 | 101.20 | 103.62 | 101.20 | 103.62 | 103.62 | 2.27% | 322,857 |