Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	71.00	71.80	67.42	70.96	70.96	0.82%	1,694,733
May 21, 2026	67.96	71.00	65.16	70.38	70.38	3.50%	1,902,645
May 20, 2026	74.68	75.72	66.16	68.00	68.00	-2.10%	3,016,364
May 19, 2026	69.30	71.90	69.30	69.46	69.46	0.90%	800,878
May 18, 2026	69.60	70.52	67.62	68.84	68.84	-1.29%	572,557
May 15, 2026	68.72	71.50	68.66	69.74	69.74	1.75%	1,051,650
May 13, 2026	69.78	69.84	68.20	68.54	68.54	-1.78%	264,387
May 12, 2026	66.76	70.24	66.40	69.78	69.78	4.15%	1,122,711
May 11, 2026	63.94	67.00	63.72	67.00	67.00	5.15%	548,470
May 8, 2026	62.04	64.16	62.02	63.72	63.72	1.89%	526,830
May 7, 2026	63.76	63.98	62.20	62.54	62.54	-1.14%	515,634
May 6, 2026	63.00	65.62	62.30	63.26	63.26	1.02%	910,126
May 5, 2026	63.70	64.28	61.64	62.62	62.62	-1.70%	513,095
May 4, 2026	63.76	65.20	62.14	63.70	63.70	0.95%	722,987
Apr 30, 2026	61.84	63.58	61.32	63.10	63.10	0.16%	154,278
Apr 29, 2026	63.00	64.00	62.10	63.00	63.00	1.03%	360,656
Apr 28, 2026	61.86	62.76	61.02	62.36	62.36	0.58%	360,149
Apr 27, 2026	61.62	62.38	60.80	62.00	62.00	0.13%	480,635
Apr 24, 2026	61.52	63.62	61.22	61.92	61.92	-1.18%	594,099
Apr 23, 2026	64.24	64.72	62.44	62.66	62.66	-2.79%	661,152
Apr 22, 2026	63.28	64.98	62.30	64.46	64.46	2.22%	757,103
Apr 21, 2026	63.40	63.70	62.20	63.06	63.06	0.06%	441,652
Apr 20, 2026	62.00	63.36	61.00	63.02	63.02	0.06%	949,821
Apr 17, 2026	59.06	64.44	59.00	62.98	62.98	7.07%	1,934,115
Apr 16, 2026	56.98	59.58	56.78	58.82	58.82	3.59%	896,854
Apr 15, 2026	54.70	56.90	54.62	56.78	56.78	3.80%	823,890
Apr 14, 2026	53.94	55.20	53.62	54.70	54.70	1.71%	684,050
Apr 13, 2026	51.50	53.94	49.85	53.78	53.78	4.96%	1,106,389
Apr 10, 2026	51.46	52.26	50.84	51.24	51.24	-0.08%	368,261
Apr 9, 2026	51.38	51.84	49.79	51.28	51.28	-0.35%	466,152
Apr 8, 2026	51.62	52.40	50.80	51.46	51.46	4.91%	854,941
Apr 7, 2026	49.50	51.70	48.94	49.05	49.05	0.20%	991,433
Apr 2, 2026	47.72	49.98	47.40	48.95	48.95	1.26%	518,858
Apr 1, 2026	49.28	49.98	47.63	48.34	48.34	0.61%	766,123
Mar 31, 2026	47.31	48.70	47.10	48.05	48.05	1.92%	613,935
Mar 30, 2026	46.60	47.14	45.85	47.14	47.14	1.17%	464,741
Mar 27, 2026	47.14	47.32	46.24	46.60	46.60	-0.71%	461,522
Mar 26, 2026	47.82	48.00	46.50	46.93	46.93	-1.78%	558,385
Mar 25, 2026	45.40	48.18	45.40	47.78	47.78	6.41%	990,218
Mar 24, 2026	45.29	46.00	44.50	44.90	44.90	-0.71%	360,098
Mar 23, 2026	43.40	46.01	43.00	45.22	45.22	2.22%	810,165
Mar 20, 2026	44.70	45.00	44.08	44.24	44.24	-0.48%	2,693,385
Mar 19, 2026	46.00	46.09	44.34	44.46	44.46	-4.37%	955,696
Mar 18, 2026	48.02	48.37	46.22	46.49	46.49	-3.89%	995,421
Mar 17, 2026	47.90	48.65	46.85	48.37	48.37	0.71%	420,132
Mar 16, 2026	48.30	48.81	47.54	48.03	48.03	-0.70%	629,073
Mar 13, 2026	50.06	50.12	48.26	48.37	48.37	-3.27%	651,751
Mar 12, 2026	49.70	51.00	49.42	50.00	50.00	0.20%	400,831
Mar 11, 2026	49.34	50.58	48.50	49.90	49.90	0.49%	506,498
Mar 10, 2026	50.60	52.06	49.51	49.66	49.66	-1.28%	882,267