Embracer Group AB (publ) (STO:EMBRAC.B)
102.84
-0.50 (-0.48%)
Aug 8, 2025, 5:29 PM CET
Embracer Group AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 4, 2025 | 102.00 | 102.96 | 100.40 | 101.32 | 101.32 | -0.33% | 351,049 |
Aug 1, 2025 | 101.00 | 102.00 | 99.91 | 101.66 | 101.66 | 0.08% | 421,730 |
Jul 31, 2025 | 100.98 | 102.56 | 100.22 | 101.58 | 101.58 | 0.49% | 528,240 |
Jul 30, 2025 | 103.40 | 103.40 | 99.85 | 101.08 | 101.08 | 1.17% | 648,458 |
Jul 29, 2025 | 104.00 | 105.04 | 99.91 | 99.91 | 99.91 | -3.88% | 631,852 |
Jul 28, 2025 | 109.92 | 110.28 | 103.94 | 103.94 | 103.94 | -4.76% | 854,551 |
Jul 25, 2025 | 109.18 | 110.00 | 107.18 | 109.14 | 109.14 | -0.09% | 591,676 |
Jul 24, 2025 | 107.90 | 110.32 | 106.30 | 109.24 | 109.24 | 1.52% | 871,001 |
Jul 23, 2025 | 106.70 | 107.60 | 104.50 | 107.60 | 107.60 | 1.59% | 520,785 |
Jul 22, 2025 | 104.92 | 105.92 | 103.88 | 105.92 | 105.92 | 0.97% | 389,248 |
Jul 21, 2025 | 106.08 | 106.58 | 104.90 | 104.90 | 104.90 | -1.11% | 352,574 |
Jul 18, 2025 | 107.96 | 108.08 | 105.86 | 106.08 | 106.08 | -1.38% | 375,283 |
Jul 17, 2025 | 106.10 | 107.78 | 106.10 | 107.56 | 107.56 | 1.93% | 443,199 |
Jul 16, 2025 | 104.54 | 106.82 | 104.00 | 105.52 | 105.52 | 0.78% | 756,541 |
Jul 15, 2025 | 104.12 | 105.66 | 103.90 | 104.70 | 104.70 | 0.10% | 538,897 |
Jul 14, 2025 | 104.80 | 105.42 | 104.28 | 104.60 | 104.60 | -1.25% | 429,455 |
Jul 11, 2025 | 108.32 | 108.32 | 105.82 | 105.92 | 105.92 | -2.36% | 566,926 |
Jul 10, 2025 | 107.64 | 109.06 | 104.26 | 108.48 | 108.48 | 0.26% | 759,222 |
Jul 9, 2025 | 107.98 | 108.22 | 107.14 | 108.20 | 108.20 | 0.43% | 366,749 |
Jul 8, 2025 | 108.24 | 108.48 | 107.30 | 107.74 | 107.74 | 0.17% | 363,904 |
Jul 7, 2025 | 108.90 | 108.90 | 106.90 | 107.56 | 107.56 | -0.98% | 453,740 |
Jul 4, 2025 | 108.78 | 108.78 | 107.32 | 108.62 | 108.62 | -0.35% | 394,554 |
Jul 3, 2025 | 109.02 | 110.30 | 108.30 | 109.00 | 109.00 | -0.58% | 506,453 |
Jul 2, 2025 | 109.00 | 110.10 | 107.86 | 109.64 | 109.64 | 0.85% | 670,033 |
Jul 1, 2025 | 107.42 | 109.92 | 107.26 | 108.72 | 108.72 | 0.70% | 561,856 |
Jun 30, 2025 | 108.40 | 109.06 | 106.90 | 107.96 | 107.96 | -0.37% | 633,289 |
Jun 27, 2025 | 107.96 | 108.36 | 107.24 | 108.36 | 108.36 | 2.13% | 714,113 |
Jun 26, 2025 | 108.00 | 108.50 | 105.02 | 106.10 | 106.10 | -1.50% | 688,274 |
Jun 25, 2025 | 110.52 | 111.56 | 107.16 | 107.72 | 107.72 | -2.25% | 755,559 |
Jun 24, 2025 | 107.52 | 110.56 | 107.14 | 110.20 | 110.20 | 4.18% | 940,822 |
Jun 23, 2025 | 105.10 | 105.80 | 103.04 | 105.78 | 105.78 | 0.46% | 1,062,277 |
Jun 19, 2025 | 107.44 | 107.44 | 105.30 | 105.30 | 105.30 | -2.37% | 2,014,132 |
Jun 18, 2025 | 108.00 | 108.36 | 106.80 | 107.86 | 107.86 | -0.74% | 764,520 |
Jun 17, 2025 | 109.34 | 109.34 | 107.60 | 108.66 | 108.66 | -0.98% | 659,303 |
Jun 16, 2025 | 110.50 | 111.70 | 109.02 | 109.74 | 109.74 | -1.01% | 743,149 |
Jun 13, 2025 | 109.00 | 111.92 | 108.40 | 110.86 | 110.86 | -0.36% | 775,665 |
Jun 12, 2025 | 113.82 | 115.24 | 111.16 | 111.26 | 111.26 | -2.45% | 769,003 |
Jun 11, 2025 | 114.00 | 115.34 | 113.48 | 114.06 | 114.06 | -0.07% | 562,680 |
Jun 10, 2025 | 116.46 | 117.00 | 111.76 | 114.14 | 114.14 | -2.23% | 1,349,019 |
Jun 9, 2025 | 119.00 | 119.84 | 116.74 | 116.74 | 116.74 | -1.90% | 816,369 |
Jun 5, 2025 | 120.96 | 121.98 | 117.32 | 119.00 | 119.00 | -1.62% | 1,370,915 |
Jun 4, 2025 | 117.48 | 121.08 | 116.90 | 120.96 | 120.96 | 3.37% | 1,112,772 |
Jun 3, 2025 | 115.96 | 118.80 | 114.72 | 117.02 | 117.02 | 1.44% | 947,664 |
Jun 2, 2025 | 116.88 | 118.04 | 114.14 | 115.36 | 115.36 | -1.15% | 1,105,153 |
May 30, 2025 | 112.74 | 118.70 | 112.08 | 116.70 | 116.70 | 3.26% | 2,332,351 |
May 28, 2025 | 113.64 | 115.44 | 112.96 | 113.02 | 113.02 | -0.60% | 704,969 |