Embracer Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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