Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	62.84	65.48	62.84	64.36	-	2.45%	386,375
Jul 23, 2026	66.32	66.40	62.82	62.82	62.82	-5.28%	747,370
Jul 22, 2026	68.96	68.96	65.76	66.32	66.32	-3.60%	728,837
Jul 21, 2026	66.74	69.36	65.96	68.80	68.80	2.81%	334,166
Jul 20, 2026	66.50	67.00	65.56	66.92	66.92	0.63%	233,675
Jul 17, 2026	67.02	67.96	65.90	66.50	66.50	-1.04%	471,150
Jul 16, 2026	67.36	67.92	66.30	67.20	67.20	-0.39%	376,734
Jul 15, 2026	66.98	69.00	65.80	67.46	67.46	0.57%	287,357
Jul 14, 2026	66.42	67.60	64.70	67.08	67.08	0.57%	417,755
Jul 13, 2026	65.18	67.28	64.12	66.70	66.70	2.43%	620,605
Jul 10, 2026	64.50	65.78	64.18	65.12	65.12	0.96%	455,504
Jul 9, 2026	63.48	65.08	63.04	64.50	64.50	2.74%	459,649
Jul 8, 2026	62.84	63.68	62.00	62.78	62.78	-1.01%	528,361
Jul 7, 2026	61.70	63.90	61.70	63.42	63.42	2.22%	342,147
Jul 6, 2026	62.04	62.46	60.92	62.04	62.04	0.19%	347,045
Jul 3, 2026	63.46	63.46	61.76	61.92	61.92	-2.15%	429,492
Jul 2, 2026	64.00	64.82	63.12	63.28	63.28	-1.86%	519,582
Jul 1, 2026	63.16	64.48	62.00	64.48	64.48	2.15%	492,799
Jun 30, 2026	64.00	64.20	62.82	63.12	63.12	0.03%	340,069
Jun 29, 2026	62.00	64.78	61.98	63.10	63.10	1.74%	379,979
Jun 26, 2026	61.64	62.54	60.12	62.02	62.02	-0.16%	455,214
Jun 25, 2026	60.56	62.18	60.02	62.12	62.12	2.58%	799,189
Jun 24, 2026	58.68	60.56	57.68	60.56	60.56	2.85%	745,534
Jun 23, 2026	59.14	59.40	57.82	58.88	58.88	-1.08%	517,327
Jun 22, 2026	59.22	60.86	58.30	59.52	59.52	0.51%	589,992
Jun 18, 2026	59.98	59.98	58.74	59.22	59.22	-1.33%	868,084
Jun 17, 2026	59.74	60.80	59.30	60.02	60.02	0.54%	647,753
Jun 16, 2026	62.24	62.86	59.52	59.70	59.70	-4.08%	495,925
Jun 15, 2026	62.00	63.12	62.00	62.24	62.24	1.20%	440,959
Jun 12, 2026	62.50	63.00	60.84	61.50	61.50	-0.65%	620,707
Jun 11, 2026	62.94	64.46	61.50	61.90	61.90	-1.78%	648,845
Jun 10, 2026	62.22	63.38	60.76	63.02	63.02	1.55%	516,153
Jun 9, 2026	62.84	63.94	62.06	62.06	62.06	-0.86%	375,215
Jun 8, 2026	64.50	65.70	62.60	62.60	62.60	-3.34%	719,774
Jun 5, 2026	65.94	67.92	64.76	64.76	64.76	-1.64%	447,523
Jun 4, 2026	67.36	68.12	65.76	65.84	65.84	-2.46%	776,217
Jun 3, 2026	69.54	69.88	66.00	67.50	67.50	-2.88%	650,680
Jun 2, 2026	71.00	73.66	68.48	69.50	69.50	-1.73%	890,759
Jun 1, 2026	71.00	71.26	69.00	70.72	70.72	0.51%	757,739
May 29, 2026	69.52	70.90	69.06	70.36	70.36	1.65%	962,541
May 28, 2026	68.90	69.86	67.90	69.22	69.22	0.41%	417,428
May 27, 2026	71.22	71.28	68.10	68.94	68.94	-3.20%	770,658
May 26, 2026	72.52	73.04	71.20	71.22	71.22	-1.74%	857,034
May 25, 2026	71.28	72.90	71.22	72.48	72.48	2.14%	531,544
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