Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	93.82	94.66	90.26	92.60	92.60	-2.61%	733,626
Oct 30, 2026	94.20	95.54	93.64	95.08	95.08	0.49%	205,952
Oct 29, 2026	92.82	95.78	92.58	94.62	94.62	1.94%	439,365
Oct 28, 2026	92.44	94.16	91.40	92.82	92.82	0.41%	304,765
Oct 27, 2026	91.30	94.12	87.46	92.44	92.44	1.83%	751,590
Oct 26, 2026	90.30	92.04	90.00	90.78	90.78	0.42%	278,032
Oct 23, 2026	91.62	92.18	90.00	90.40	90.40	-1.42%	464,652
Oct 22, 2026	94.04	94.26	91.70	91.70	91.70	-2.49%	338,994
Oct 21, 2026	92.60	95.32	91.16	94.04	94.04	1.56%	466,112
Oct 20, 2026	90.20	93.32	88.78	92.60	92.60	2.05%	371,663
Oct 19, 2026	91.38	91.56	89.32	90.74	90.74	0.73%	458,837
Oct 16, 2026	89.66	93.00	89.52	90.08	90.08	0.47%	871,741
Oct 15, 2026	88.46	89.72	87.12	89.66	89.66	2.10%	566,632
Oct 14, 2026	92.70	93.64	87.74	87.82	87.82	-5.47%	1,589,834
Oct 13, 2026	91.26	92.90	90.50	92.90	92.90	2.29%	780,723
Oct 12, 2026	88.06	91.60	87.64	90.82	90.82	4.20%	1,102,518
Oct 9, 2026	84.10	87.16	83.28	87.16	87.16	3.64%	790,522
Oct 8, 2026	85.08	85.68	83.96	84.10	84.10	-1.20%	444,771
Oct 7, 2026	85.18	85.66	83.80	85.12	85.12	-0.63%	646,428
Oct 6, 2026	85.86	87.54	85.14	85.66	85.66	0.26%	285,591
Oct 5, 2026	85.04	85.78	82.78	85.44	85.44	-0.12%	459,903
Oct 2, 2026	88.06	88.70	85.54	85.54	85.54	-2.97%	426,311
Oct 1, 2026	86.22	90.58	85.66	88.16	88.16	2.51%	825,453
Sep 30, 2026	85.98	86.64	83.94	86.00	86.00	0.94%	620,857
Sep 29, 2026	83.38	86.00	83.38	85.20	85.20	1.79%	388,934
Sep 28, 2026	83.86	83.90	81.50	83.70	83.70	0.72%	510,115
Sep 25, 2026	83.72	84.90	82.80	83.10	83.10	-0.74%	401,324
Sep 24, 2026	86.42	86.42	82.28	83.72	83.72	-3.12%	362,419
Sep 23, 2026	86.20	86.76	84.60	86.42	86.42	0.26%	347,592
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