Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.70	45.00	44.08	44.24	44.24	-0.48%	2,693,385
Mar 19, 2026	46.00	46.09	44.34	44.46	44.46	-4.37%	955,696
Mar 18, 2026	48.02	48.37	46.22	46.49	46.49	-3.89%	995,421
Mar 17, 2026	47.90	48.65	46.85	48.37	48.37	0.71%	420,132
Mar 16, 2026	48.30	48.81	47.54	48.03	48.03	-0.70%	624,369
Mar 13, 2026	50.06	50.12	48.26	48.37	48.37	-3.27%	639,388
Mar 12, 2026	49.70	51.00	49.42	50.00	50.00	0.20%	400,831
Mar 11, 2026	49.34	50.58	48.50	49.90	49.90	0.49%	506,498
Mar 10, 2026	50.60	52.06	49.51	49.66	49.66	-1.28%	855,229
Mar 9, 2026	49.83	50.80	49.44	50.30	50.30	-0.96%	540,534
Mar 6, 2026	52.00	52.80	50.72	50.79	50.79	-1.30%	607,265
Mar 5, 2026	49.70	51.80	49.00	51.46	51.46	3.14%	670,486
Mar 4, 2026	48.70	50.50	48.50	49.90	49.90	2.66%	581,401
Mar 3, 2026	50.88	51.00	48.60	48.60	48.60	-5.15%	877,837
Mar 2, 2026	51.00	52.56	51.00	51.24	51.24	-3.34%	524,887
Feb 27, 2026	53.49	53.49	51.80	53.01	53.01	-1.43%	881,170
Feb 26, 2026	53.44	53.80	52.00	53.78	53.78	0.62%	671,912
Feb 25, 2026	53.50	54.68	52.90	53.45	53.45	-0.74%	525,308
Feb 24, 2026	53.48	54.43	52.30	53.85	53.85	0.77%	713,293
Feb 23, 2026	53.87	55.60	53.35	53.44	53.44	0.21%	1,177,985
Feb 20, 2026	51.72	53.75	51.37	53.33	53.33	2.32%	1,187,701
Feb 19, 2026	52.60	52.80	51.78	52.12	52.12	-0.89%	631,692
Feb 18, 2026	54.16	54.25	51.78	52.59	52.59	-3.33%	1,316,129
Feb 17, 2026	53.71	54.40	52.10	54.40	54.40	1.15%	882,252
Feb 16, 2026	57.71	57.71	53.04	53.78	53.78	-6.76%	2,044,417
Feb 13, 2026	55.00	60.08	54.85	57.68	57.68	5.89%	3,740,678
Feb 12, 2026	49.50	55.55	49.50	54.47	54.47	18.66%	4,779,391
Feb 11, 2026	48.97	49.26	45.91	45.91	45.91	-7.56%	2,228,841
Feb 10, 2026	48.08	49.71	47.98	49.66	49.66	3.99%	826,644
Feb 9, 2026	46.66	48.18	46.66	47.76	47.76	2.62%	635,206
Feb 6, 2026	45.63	47.01	45.38	46.54	46.54	1.43%	781,526
Feb 5, 2026	46.56	47.60	45.82	45.88	45.88	-1.45%	1,029,732
Feb 4, 2026	47.49	47.54	45.66	46.56	46.56	-1.77%	1,756,163
Feb 3, 2026	48.46	48.50	46.90	47.40	47.40	-1.94%	1,026,393
Feb 2, 2026	47.80	48.82	46.80	48.34	48.34	-0.70%	1,283,555
Jan 30, 2026	51.10	51.99	48.65	48.68	48.68	-4.75%	1,627,991
Jan 29, 2026	52.11	52.11	50.53	51.10	51.10	-1.86%	597,700
Jan 28, 2026	51.15	52.27	50.80	52.07	52.07	1.66%	482,974
Jan 27, 2026	50.28	52.10	50.28	51.22	51.22	4.10%	1,113,933
Jan 26, 2026	48.05	49.40	48.05	49.21	49.21	2.47%	702,553
Jan 23, 2026	48.65	48.88	47.75	48.02	48.02	-1.34%	534,385
Jan 22, 2026	48.50	48.90	47.36	48.67	48.67	0.38%	1,176,320
Jan 21, 2026	49.03	49.54	48.49	48.49	48.49	-1.46%	699,692
Jan 20, 2026	50.45	50.67	49.15	49.21	49.21	-2.06%	750,867
Jan 19, 2026	50.00	52.90	49.87	50.24	50.24	-4.05%	837,855
Jan 16, 2026	51.66	52.36	50.41	52.36	52.36	0.81%	1,106,260
Jan 15, 2026	51.77	52.02	50.51	51.94	51.94	0.33%	1,026,784
Jan 14, 2026	52.45	53.00	51.60	51.77	51.77	-1.50%	1,407,829
Jan 13, 2026	52.22	54.08	52.19	52.56	52.56	0.59%	1,122,275
Jan 12, 2026	52.48	54.21	51.69	52.25	52.25	-0.44%	1,486,387