Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	82.18	82.75	80.90	81.87	81.87	0.45%	705,417
Nov 21, 2025	81.70	83.21	81.00	81.50	81.50	-1.56%	626,460
Nov 20, 2025	86.00	86.48	82.50	82.79	82.79	-2.60%	582,409
Nov 19, 2025	85.00	85.89	84.25	85.00	85.00	1.00%	545,769
Nov 18, 2025	85.00	85.70	83.89	84.16	84.16	-2.22%	652,568
Nov 17, 2025	88.13	88.60	85.52	86.07	86.07	-2.23%	793,358
Nov 14, 2025	90.01	92.12	86.91	88.03	88.03	-2.36%	830,420
Nov 13, 2025	87.32	93.20	85.12	90.16	90.16	1.38%	2,325,858
Nov 12, 2025	90.58	91.46	88.50	88.93	88.93	-1.62%	794,729
Nov 11, 2025	89.65	90.80	89.00	90.39	90.39	0.83%	560,820
Nov 10, 2025	90.39	90.99	89.56	89.65	89.65	-0.39%	395,795
Nov 7, 2025	91.96	92.60	89.00	90.00	90.00	-2.13%	518,717
Nov 6, 2025	95.20	95.82	91.25	91.96	91.96	-3.40%	633,301
Nov 5, 2025	96.40	97.00	94.83	95.20	95.20	-1.69%	527,500
Nov 4, 2025	97.35	98.01	96.56	96.84	96.84	-1.23%	791,133
Nov 3, 2025	98.84	100.40	97.53	98.05	98.05	-1.16%	706,069
Oct 31, 2025	100.30	101.22	99.01	99.20	99.20	-1.10%	406,686
Oct 30, 2025	101.20	101.20	97.01	100.30	100.30	-0.73%	498,270
Oct 29, 2025	102.36	102.76	101.04	101.04	101.04	-1.29%	586,939
Oct 28, 2025	102.40	103.40	101.38	102.36	102.36	-0.52%	474,478
Oct 27, 2025	102.64	103.10	101.50	102.90	102.90	0.25%	476,270
Oct 24, 2025	103.16	104.92	102.20	102.64	102.64	-0.41%	806,124
Oct 23, 2025	103.34	104.28	101.60	103.06	103.06	0.04%	754,893
Oct 22, 2025	104.88	105.02	102.80	103.02	103.02	-2.22%	890,659
Oct 21, 2025	103.98	106.24	102.98	105.36	105.36	-1.22%	804,176
Oct 20, 2025	106.44	107.24	105.68	106.66	106.66	0.45%	636,055
Oct 17, 2025	108.44	108.44	105.00	106.18	106.18	-3.01%	820,302
Oct 16, 2025	108.84	110.34	108.66	109.48	109.48	0.44%	580,476
Oct 15, 2025	108.48	110.22	108.04	109.00	109.00	0.98%	590,861
Oct 14, 2025	108.08	109.38	107.00	107.94	107.94	-0.13%	445,104
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