Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden
· Delayed Price · Currency is SEK 50.30
-0.49 (-0.96%)
At close: Mar 9, 2026
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.83 | 50.80 | 49.44 | 50.30 | 50.30 | -0.96% | 540,534 |
| Mar 6, 2026 | 52.00 | 52.80 | 50.72 | 50.79 | 50.79 | -1.30% | 607,265 |
| Mar 5, 2026 | 49.70 | 51.80 | 49.00 | 51.46 | 51.46 | 3.14% | 670,486 |
| Mar 4, 2026 | 48.70 | 50.50 | 48.50 | 49.90 | 49.90 | 2.66% | 581,401 |
| Mar 3, 2026 | 50.88 | 51.00 | 48.60 | 48.60 | 48.60 | -5.15% | 877,837 |
| Mar 2, 2026 | 51.00 | 52.56 | 51.00 | 51.24 | 51.24 | -3.34% | 524,887 |
| Feb 27, 2026 | 53.49 | 53.49 | 51.80 | 53.01 | 53.01 | -1.43% | 881,170 |
| Feb 26, 2026 | 53.44 | 53.80 | 52.00 | 53.78 | 53.78 | 0.62% | 671,912 |
| Feb 25, 2026 | 53.50 | 54.68 | 52.90 | 53.45 | 53.45 | -0.74% | 525,308 |
| Feb 24, 2026 | 53.48 | 54.43 | 52.30 | 53.85 | 53.85 | 0.77% | 713,293 |
| Feb 23, 2026 | 53.87 | 55.60 | 53.35 | 53.44 | 53.44 | 0.21% | 1,177,985 |
| Feb 20, 2026 | 51.72 | 53.75 | 51.37 | 53.33 | 53.33 | 2.32% | 1,187,701 |
| Feb 19, 2026 | 52.60 | 52.80 | 51.78 | 52.12 | 52.12 | -0.89% | 631,692 |
| Feb 18, 2026 | 54.16 | 54.25 | 51.78 | 52.59 | 52.59 | -3.33% | 1,316,129 |
| Feb 17, 2026 | 53.71 | 54.40 | 52.10 | 54.40 | 54.40 | 1.15% | 882,252 |
| Feb 16, 2026 | 57.71 | 57.71 | 53.04 | 53.78 | 53.78 | -6.76% | 2,044,417 |
| Feb 13, 2026 | 55.00 | 60.08 | 54.85 | 57.68 | 57.68 | 5.89% | 3,740,678 |
| Feb 12, 2026 | 49.50 | 55.55 | 49.50 | 54.47 | 54.47 | 18.66% | 4,779,391 |
| Feb 11, 2026 | 48.97 | 49.26 | 45.91 | 45.91 | 45.91 | -7.56% | 2,228,841 |
| Feb 10, 2026 | 48.08 | 49.71 | 47.98 | 49.66 | 49.66 | 3.99% | 826,644 |
| Feb 9, 2026 | 46.66 | 48.18 | 46.66 | 47.76 | 47.76 | 2.62% | 635,206 |
| Feb 6, 2026 | 45.63 | 47.01 | 45.38 | 46.54 | 46.54 | 1.43% | 781,526 |
| Feb 5, 2026 | 46.56 | 47.60 | 45.82 | 45.88 | 45.88 | -1.45% | 1,029,732 |
| Feb 4, 2026 | 47.49 | 47.54 | 45.66 | 46.56 | 46.56 | -1.77% | 1,756,163 |
| Feb 3, 2026 | 48.46 | 48.50 | 46.90 | 47.40 | 47.40 | -1.94% | 1,026,393 |
| Feb 2, 2026 | 47.80 | 48.82 | 46.80 | 48.34 | 48.34 | -0.70% | 1,283,555 |
| Jan 30, 2026 | 51.10 | 51.99 | 48.65 | 48.68 | 48.68 | -4.75% | 1,627,991 |
| Jan 29, 2026 | 52.11 | 52.11 | 50.53 | 51.10 | 51.10 | -1.86% | 597,700 |
| Jan 28, 2026 | 51.15 | 52.27 | 50.80 | 52.07 | 52.07 | 1.66% | 482,974 |
| Jan 27, 2026 | 50.28 | 52.10 | 50.28 | 51.22 | 51.22 | 4.10% | 1,113,933 |
| Jan 26, 2026 | 48.05 | 49.40 | 48.05 | 49.21 | 49.21 | 2.47% | 702,553 |
| Jan 23, 2026 | 48.65 | 48.88 | 47.75 | 48.02 | 48.02 | -1.34% | 534,385 |
| Jan 22, 2026 | 48.50 | 48.90 | 47.36 | 48.67 | 48.67 | 0.38% | 1,176,320 |
| Jan 21, 2026 | 49.03 | 49.54 | 48.49 | 48.49 | 48.49 | -1.46% | 699,692 |
| Jan 20, 2026 | 50.45 | 50.67 | 49.15 | 49.21 | 49.21 | -2.06% | 750,867 |
| Jan 19, 2026 | 50.00 | 52.90 | 49.87 | 50.24 | 50.24 | -4.05% | 837,855 |
| Jan 16, 2026 | 51.66 | 52.36 | 50.41 | 52.36 | 52.36 | 0.81% | 1,106,260 |
| Jan 15, 2026 | 51.77 | 52.02 | 50.51 | 51.94 | 51.94 | 0.33% | 1,026,784 |
| Jan 14, 2026 | 52.45 | 53.00 | 51.60 | 51.77 | 51.77 | -1.50% | 1,407,829 |
| Jan 13, 2026 | 52.22 | 54.08 | 52.19 | 52.56 | 52.56 | 0.59% | 1,122,275 |
| Jan 12, 2026 | 52.48 | 54.21 | 51.69 | 52.25 | 52.25 | -0.44% | 1,486,387 |
| Jan 9, 2026 | 57.30 | 57.33 | 52.48 | 52.48 | 52.48 | -8.46% | 3,589,657 |
| Jan 8, 2026 | 58.20 | 58.57 | 57.33 | 57.33 | 57.33 | -1.49% | 904,267 |
| Jan 7, 2026 | 57.23 | 58.20 | 56.66 | 58.20 | 58.20 | 1.69% | 794,348 |
| Jan 5, 2026 | 58.44 | 58.75 | 57.23 | 57.23 | 57.23 | -1.94% | 341,603 |
| Jan 2, 2026 | 60.85 | 61.15 | 58.24 | 58.36 | 58.36 | -3.82% | 991,914 |
| Dec 30, 2025 | 59.99 | 60.82 | 59.42 | 60.68 | 60.68 | 0.70% | 461,044 |
| Dec 29, 2025 | 58.89 | 60.31 | 58.53 | 60.26 | 60.26 | 2.41% | 601,966 |
| Dec 23, 2025 | 58.70 | 59.36 | 58.31 | 58.84 | 58.84 | -1.08% | 724,801 |
| Dec 22, 2025 | 58.27 | 59.96 | 57.80 | 59.48 | 59.48 | 1.95% | 697,886 |
| Dec 19, 2025 | 59.76 | 59.76 | 58.12 | 58.34 | 58.34 | -3.03% | 1,022,262 |
| Dec 18, 2025 | 60.40 | 60.40 | 58.75 | 60.16 | 60.16 | -0.45% | 441,888 |
| Dec 17, 2025 | 59.78 | 60.70 | 58.88 | 60.43 | 60.43 | 3.37% | 620,538 |
| Dec 16, 2025 | 58.70 | 59.50 | 57.70 | 58.46 | 58.46 | - | 685,786 |
| Dec 15, 2025 | 61.00 | 61.21 | 57.58 | 58.46 | 58.46 | -3.52% | 1,119,143 |
| Dec 12, 2025 | 60.71 | 62.74 | 59.15 | 60.59 | 60.59 | 1.15% | 1,570,844 |
| Dec 11, 2025 | 60.71 | 60.76 | 58.04 | 59.90 | 59.90 | -1.24% | 1,272,006 |
| Dec 10, 2025 | 61.06 | 61.79 | 60.24 | 60.65 | 60.65 | -0.57% | 643,471 |
| Dec 9, 2025 | 60.76 | 62.55 | 59.63 | 61.00 | 61.00 | 1.67% | 1,009,549 |
| Dec 8, 2025 | 57.95 | 62.55 | 57.18 | 60.00 | 60.00 | -29.82% | 2,867,196 |
| Dec 5, 2025 | 87.90 | 88.00 | 85.00 | 85.49 | 58.87 | -1.55% | 941,517 |
| Dec 4, 2025 | 88.66 | 89.00 | 85.38 | 86.84 | 59.80 | -1.88% | 690,052 |
| Dec 3, 2025 | 89.38 | 90.36 | 87.16 | 88.50 | 60.94 | -1.01% | 449,929 |
| Dec 2, 2025 | 90.98 | 91.79 | 89.40 | 89.40 | 61.56 | -1.84% | 407,417 |
| Dec 1, 2025 | 91.15 | 91.80 | 89.07 | 91.08 | 62.72 | -0.61% | 486,749 |
| Nov 28, 2025 | 91.40 | 91.97 | 89.81 | 91.64 | 63.11 | 1.15% | 611,694 |
| Nov 27, 2025 | 87.03 | 91.06 | 87.03 | 90.60 | 62.39 | 5.56% | 724,608 |
| Nov 26, 2025 | 83.00 | 85.85 | 82.52 | 85.83 | 59.10 | 5.78% | 857,026 |
| Nov 25, 2025 | 81.99 | 82.39 | 80.61 | 81.14 | 55.87 | -0.89% | 508,964 |
| Nov 24, 2025 | 82.18 | 82.75 | 80.90 | 81.87 | 56.38 | 0.45% | 713,376 |
| Nov 21, 2025 | 81.70 | 83.21 | 81.00 | 81.50 | 56.12 | -1.56% | 626,460 |
| Nov 20, 2025 | 86.00 | 86.48 | 82.50 | 82.79 | 57.01 | -2.60% | 582,409 |
| Nov 19, 2025 | 85.00 | 85.89 | 84.25 | 85.00 | 58.53 | 1.00% | 545,769 |
| Nov 18, 2025 | 85.00 | 85.70 | 83.89 | 84.16 | 57.95 | -2.22% | 652,568 |
| Nov 17, 2025 | 88.13 | 88.60 | 85.52 | 86.07 | 59.27 | -2.23% | 793,358 |
| Nov 14, 2025 | 90.01 | 92.12 | 86.91 | 88.03 | 60.62 | -2.36% | 830,420 |
| Nov 13, 2025 | 87.32 | 93.20 | 85.12 | 90.16 | 62.09 | 1.38% | 2,325,858 |
| Nov 12, 2025 | 90.58 | 91.46 | 88.50 | 88.93 | 61.24 | -1.62% | 794,729 |
| Nov 11, 2025 | 89.65 | 90.80 | 89.00 | 90.39 | 62.24 | 0.83% | 560,820 |
| Nov 10, 2025 | 90.39 | 90.99 | 89.56 | 89.65 | 61.73 | -0.39% | 395,795 |
| Nov 7, 2025 | 91.96 | 92.60 | 89.00 | 90.00 | 61.98 | -2.13% | 518,717 |
| Nov 6, 2025 | 95.20 | 95.82 | 91.25 | 91.96 | 63.33 | -3.40% | 633,301 |
| Nov 5, 2025 | 96.40 | 97.00 | 94.83 | 95.20 | 65.56 | -1.69% | 527,500 |
| Nov 4, 2025 | 97.35 | 98.01 | 96.56 | 96.84 | 66.69 | -1.23% | 791,133 |
| Nov 3, 2025 | 98.84 | 100.40 | 97.53 | 98.05 | 67.52 | -1.16% | 706,069 |
| Oct 31, 2025 | 100.30 | 101.22 | 99.01 | 99.20 | 68.31 | -1.10% | 406,686 |
| Oct 30, 2025 | 101.20 | 101.20 | 97.01 | 100.30 | 69.07 | -0.73% | 498,270 |
| Oct 29, 2025 | 102.36 | 102.76 | 101.04 | 101.04 | 69.58 | -1.29% | 586,939 |
| Oct 28, 2025 | 102.40 | 103.40 | 101.38 | 102.36 | 70.49 | -0.52% | 474,478 |
| Oct 27, 2025 | 102.64 | 103.10 | 101.50 | 102.90 | 70.86 | 0.25% | 476,270 |
| Oct 24, 2025 | 103.16 | 104.92 | 102.20 | 102.64 | 70.68 | -0.41% | 806,124 |
| Oct 23, 2025 | 103.34 | 104.28 | 101.60 | 103.06 | 70.97 | 0.04% | 754,893 |
| Oct 22, 2025 | 104.88 | 105.02 | 102.80 | 103.02 | 70.94 | -2.22% | 890,659 |
| Oct 21, 2025 | 103.98 | 106.24 | 102.98 | 105.36 | 72.55 | -1.22% | 804,176 |
| Oct 20, 2025 | 106.44 | 107.24 | 105.68 | 106.66 | 73.45 | 0.45% | 636,055 |
| Oct 17, 2025 | 108.44 | 108.44 | 105.00 | 106.18 | 73.12 | -3.01% | 820,302 |
| Oct 16, 2025 | 108.84 | 110.34 | 108.66 | 109.48 | 75.39 | 0.44% | 580,476 |
| Oct 15, 2025 | 108.48 | 110.22 | 108.04 | 109.00 | 75.06 | 0.98% | 590,861 |
| Oct 14, 2025 | 108.08 | 109.38 | 107.00 | 107.94 | 74.33 | -0.13% | 445,104 |
| Oct 13, 2025 | 107.10 | 108.28 | 106.64 | 108.08 | 74.43 | 1.22% | 398,263 |