Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.49	53.49	51.80	53.01	53.01	-1.43%	871,541
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%	675,731
Feb 23, 2026	53.87	55.60	53.35	53.44	53.44	0.21%	1,148,236
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%	4,609,387
Feb 11, 2026	48.97	49.26	45.91	45.91	45.91	-7.56%	1,788,572
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%	749,821
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%	1,649,394
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%	1,231,185
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