Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	87.32	93.20	85.12	90.16	62.09	1.38%	2,325,858
Nov 12, 2025	90.58	91.46	88.50	88.93	61.24	-1.62%	794,729
Nov 11, 2025	89.65	90.80	89.00	90.39	62.24	0.83%	560,820
Nov 10, 2025	90.39	90.99	89.56	89.65	61.73	-0.39%	395,795
Nov 7, 2025	91.96	92.60	89.00	90.00	61.98	-2.13%	518,717
Nov 6, 2025	95.20	95.82	91.25	91.96	63.33	-3.40%	633,301
Nov 5, 2025	96.40	97.00	94.83	95.20	65.56	-1.69%	527,500
Nov 4, 2025	97.35	98.01	96.56	96.84	66.69	-1.23%	791,133
Nov 3, 2025	98.84	100.40	97.53	98.05	67.52	-1.16%	706,069
Oct 31, 2025	100.30	101.22	99.01	99.20	68.31	-1.10%	406,686
Oct 30, 2025	101.20	101.20	97.01	100.30	69.07	-0.73%	498,270
Oct 29, 2025	102.36	102.76	101.04	101.04	69.58	-1.29%	586,939
Oct 28, 2025	102.40	103.40	101.38	102.36	70.49	-0.52%	474,478
Oct 27, 2025	102.64	103.10	101.50	102.90	70.86	0.25%	476,270
Oct 24, 2025	103.16	104.92	102.20	102.64	70.68	-0.41%	806,124
Oct 23, 2025	103.34	104.28	101.60	103.06	70.97	0.04%	754,893
Oct 22, 2025	104.88	105.02	102.80	103.02	70.94	-2.22%	890,659
Oct 21, 2025	103.98	106.24	102.98	105.36	72.55	-1.22%	804,176
Oct 20, 2025	106.44	107.24	105.68	106.66	73.45	0.45%	636,055
Oct 17, 2025	108.44	108.44	105.00	106.18	73.12	-3.01%	820,302
Oct 16, 2025	108.84	110.34	108.66	109.48	75.39	0.44%	580,476
Oct 15, 2025	108.48	110.22	108.04	109.00	75.06	0.98%	590,861
Oct 14, 2025	108.08	109.38	107.00	107.94	74.33	-0.13%	445,104
Oct 13, 2025	107.10	108.28	106.64	108.08	74.43	1.22%	398,263
Oct 10, 2025	109.80	111.20	106.78	106.78	73.53	-2.73%	666,012
Oct 9, 2025	106.40	109.78	106.40	109.78	75.60	3.18%	835,310
Oct 8, 2025	104.28	107.16	104.22	106.40	73.27	2.03%	582,798
Oct 7, 2025	104.50	105.32	102.96	104.28	71.81	-1.51%	658,846