Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	537,139
Jan 28, 2026	51.15	52.27	50.80	52.07	52.07	1.66%	467,748
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%	1,012,750
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%	703,653
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%	1,067,069
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%	1,092,147
Jan 12, 2026	52.48	54.21	51.69	52.25	52.25	-0.44%	1,486,387
Jan 9, 2026	57.30	57.33	52.48	52.48	52.48	-8.46%	3,479,226
Jan 8, 2026	58.20	58.57	57.33	57.33	57.33	-1.49%	904,267
Jan 7, 2026	57.23	58.20	56.66	58.20	58.20	1.69%	794,348
Jan 5, 2026	58.44	58.75	57.23	57.23	57.23	-1.94%	341,603
Jan 2, 2026	60.85	61.15	58.24	58.36	58.36	-3.82%	950,171
Dec 30, 2025	59.99	60.82	59.42	60.68	60.68	0.70%	453,849
Dec 29, 2025	58.89	60.31	58.53	60.26	60.26	2.41%	598,576
Dec 23, 2025	58.70	59.36	58.31	58.84	58.84	-1.08%	694,269
Dec 22, 2025	58.27	59.96	57.80	59.48	59.48	1.95%	697,886
Dec 19, 2025	59.76	59.76	58.12	58.34	58.34	-3.03%	1,022,262
Dec 18, 2025	60.40	60.40	58.75	60.16	60.16	-0.45%	441,888
Dec 17, 2025	59.78	60.70	58.88	60.43	60.43	3.37%	608,619
Dec 16, 2025	58.70	59.50	57.70	58.46	58.46	-	685,786
Dec 15, 2025	61.00	61.21	57.58	58.46	58.46	-3.52%	1,119,143
Dec 12, 2025	60.71	62.74	59.15	60.59	60.59	1.15%	1,458,700
Dec 11, 2025	60.71	60.76	58.04	59.90	59.90	-1.24%	1,272,006
Dec 10, 2025	61.06	61.79	60.24	60.65	60.65	-0.57%	643,471
Dec 9, 2025	60.76	62.55	59.63	61.00	61.00	1.67%	1,009,549
Dec 8, 2025	57.95	62.55	57.18	60.00	60.00	-29.82%	2,867,196
Dec 5, 2025	87.90	88.00	85.00	85.49	58.87	-1.55%	941,517
Dec 4, 2025	88.66	89.00	85.38	86.84	59.80	-1.88%	690,052
Dec 3, 2025	89.38	90.36	87.16	88.50	60.94	-1.01%	449,929
Dec 2, 2025	90.98	91.79	89.40	89.40	61.56	-1.84%	407,417
Dec 1, 2025	91.15	91.80	89.07	91.08	62.72	-0.61%	486,749
Nov 28, 2025	91.40	91.97	89.81	91.64	63.11	1.15%	611,694
Nov 27, 2025	87.03	91.06	87.03	90.60	62.39	5.56%	724,608
Nov 26, 2025	83.00	85.85	82.52	85.83	59.10	5.78%	857,026
Nov 25, 2025	81.99	82.39	80.61	81.14	55.87	-0.89%	508,964
Nov 24, 2025	82.18	82.75	80.90	81.87	56.38	0.45%	713,376
Nov 21, 2025	81.70	83.21	81.00	81.50	56.12	-1.56%	626,460
Nov 20, 2025	86.00	86.48	82.50	82.79	57.01	-2.60%	582,409
Nov 19, 2025	85.00	85.89	84.25	85.00	58.53	1.00%	545,769
Nov 18, 2025	85.00	85.70	83.89	84.16	57.95	-2.22%	652,568
Nov 17, 2025	88.13	88.60	85.52	86.07	59.27	-2.23%	793,358
Nov 14, 2025	90.01	92.12	86.91	88.03	60.62	-2.36%	830,420