Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	82.42	86.20	82.24	86.20	86.20	4.84%	494,793
Sep 21, 2026	81.54	83.52	81.34	82.22	82.22	0.12%	396,522
Sep 18, 2026	84.82	86.08	81.10	82.12	82.12	-3.21%	1,896,356
Sep 17, 2026	84.50	86.00	84.02	84.84	84.84	0.45%	594,066
Sep 16, 2026	84.76	85.50	82.80	84.46	84.46	-0.24%	636,050
Sep 15, 2026	83.94	85.70	83.92	84.66	84.66	0.05%	944,240
Sep 14, 2026	79.98	84.62	79.98	84.62	84.62	5.85%	1,105,672
Sep 11, 2026	77.70	80.10	77.50	79.94	79.94	2.83%	536,585
Sep 10, 2026	76.22	77.92	75.90	77.74	77.74	0.86%	448,089
Sep 9, 2026	75.66	77.82	75.22	77.08	77.08	1.77%	630,973
Sep 8, 2026	74.56	75.80	74.30	75.74	75.74	1.50%	407,922
Sep 7, 2026	73.56	75.16	73.56	74.62	74.62	0.78%	450,698
Sep 4, 2026	75.36	75.36	73.48	74.04	74.04	-1.28%	624,115
Sep 3, 2026	73.54	76.00	73.42	75.00	75.00	1.82%	622,698
Sep 2, 2026	72.96	73.70	71.64	73.66	73.66	0.55%	579,183
Sep 1, 2026	71.30	74.16	71.20	73.26	73.26	2.23%	1,288,397
Aug 31, 2026	73.04	73.04	70.92	71.66	71.66	-2.34%	886,260
Aug 28, 2026	72.26	73.42	71.92	73.38	73.38	1.30%	491,065
Aug 27, 2026	73.64	73.90	72.00	72.44	72.44	-1.92%	638,625
Aug 26, 2026	74.34	75.00	72.78	73.86	73.86	-0.62%	638,024
Aug 25, 2026	74.18	76.84	74.18	74.32	74.32	0.24%	743,492
Aug 24, 2026	74.70	74.94	73.50	74.14	74.14	-1.23%	301,283
Aug 21, 2026	71.68	75.48	71.14	75.06	75.06	4.16%	1,159,749
Aug 20, 2026	72.70	73.78	71.44	72.06	72.06	-1.45%	428,334
Aug 19, 2026	74.92	74.92	71.70	73.12	73.12	-2.77%	1,050,076
Aug 18, 2026	74.10	76.30	73.26	75.20	75.20	1.05%	743,702
Aug 17, 2026	75.82	77.24	74.00	74.42	74.42	-2.31%	839,581
Aug 14, 2026	73.50	76.86	72.70	76.18	76.18	5.28%	1,677,492
Aug 13, 2026	78.12	80.80	70.50	72.36	72.36	7.17%	4,487,017
Aug 12, 2026	69.84	70.60	67.52	67.52	67.52	-3.63%	642,327
Aug 11, 2026	68.74	70.22	68.38	70.06	70.06	1.57%	716,767
Aug 10, 2026	67.44	69.64	67.32	68.98	68.98	2.47%	722,821
Aug 7, 2026	65.76	67.94	65.76	67.32	67.32	2.72%	737,951
Aug 6, 2026	66.30	67.20	64.70	65.54	65.54	-1.15%	824,876
Aug 5, 2026	67.34	67.40	65.62	66.30	66.30	-1.95%	375,154
Aug 4, 2026	67.30	68.14	65.80	67.62	67.62	0.65%	913,784
Aug 3, 2026	67.20	68.36	66.50	67.18	67.18	-0.24%	538,288
Jul 31, 2026	69.56	70.02	67.34	67.34	67.34	-3.05%	407,947
Jul 30, 2026	69.08	69.84	68.38	69.46	69.46	0.23%	385,860
Jul 29, 2026	69.10	70.12	68.68	69.30	69.30	0.20%	405,267
Jul 28, 2026	67.40	69.16	67.14	69.16	69.16	2.64%	603,272
Jul 27, 2026	64.70	68.88	64.70	67.38	67.38	4.69%	683,085
Jul 24, 2026	62.84	65.48	62.84	64.36	64.36	2.45%	394,348
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