Embracer Group AB (publ) (STO:EMBRAC.B)
Sweden
· Delayed Price · Currency is SEK 85.49
-1.35 (-1.55%)
At close: Dec 5, 2025
Embracer Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.90 | 88.00 | 85.00 | 85.49 | 85.49 | -1.55% | 877,798 |
| Dec 4, 2025 | 88.66 | 89.00 | 85.38 | 86.84 | 86.84 | -1.88% | 690,052 |
| Dec 3, 2025 | 89.38 | 90.36 | 87.16 | 88.50 | 88.50 | -1.01% | 449,929 |
| Dec 2, 2025 | 90.98 | 91.79 | 89.40 | 89.40 | 89.40 | -1.84% | 407,417 |
| Dec 1, 2025 | 91.15 | 91.80 | 89.07 | 91.08 | 91.08 | -0.61% | 486,749 |
| Nov 28, 2025 | 91.40 | 91.97 | 89.81 | 91.64 | 91.64 | 1.15% | 611,694 |
| Nov 27, 2025 | 87.03 | 91.06 | 87.03 | 90.60 | 90.60 | 5.56% | 724,608 |
| Nov 26, 2025 | 83.00 | 85.85 | 82.52 | 85.83 | 85.83 | 5.78% | 857,026 |
| Nov 25, 2025 | 81.99 | 82.39 | 80.61 | 81.14 | 81.14 | -0.89% | 508,964 |
| Nov 24, 2025 | 82.18 | 82.75 | 80.90 | 81.87 | 81.87 | 0.45% | 705,417 |
| Nov 21, 2025 | 81.70 | 83.21 | 81.00 | 81.50 | 81.50 | -1.56% | 626,460 |
| Nov 20, 2025 | 86.00 | 86.48 | 82.50 | 82.79 | 82.79 | -2.60% | 582,409 |
| Nov 19, 2025 | 85.00 | 85.89 | 84.25 | 85.00 | 85.00 | 1.00% | 545,769 |
| Nov 18, 2025 | 85.00 | 85.70 | 83.89 | 84.16 | 84.16 | -2.22% | 652,568 |
| Nov 17, 2025 | 88.13 | 88.60 | 85.52 | 86.07 | 86.07 | -2.23% | 793,358 |
| Nov 14, 2025 | 90.01 | 92.12 | 86.91 | 88.03 | 88.03 | -2.36% | 830,420 |
| Nov 13, 2025 | 87.32 | 93.20 | 85.12 | 90.16 | 90.16 | 1.38% | 2,325,858 |
| Nov 12, 2025 | 90.58 | 91.46 | 88.50 | 88.93 | 88.93 | -1.62% | 794,729 |
| Nov 11, 2025 | 89.65 | 90.80 | 89.00 | 90.39 | 90.39 | 0.83% | 560,820 |
| Nov 10, 2025 | 90.39 | 90.99 | 89.56 | 89.65 | 89.65 | -0.39% | 395,795 |
| Nov 7, 2025 | 91.96 | 92.60 | 89.00 | 90.00 | 90.00 | -2.13% | 518,717 |
| Nov 6, 2025 | 95.20 | 95.82 | 91.25 | 91.96 | 91.96 | -3.40% | 633,301 |
| Nov 5, 2025 | 96.40 | 97.00 | 94.83 | 95.20 | 95.20 | -1.69% | 527,500 |
| Nov 4, 2025 | 97.35 | 98.01 | 96.56 | 96.84 | 96.84 | -1.23% | 791,133 |
| Nov 3, 2025 | 98.84 | 100.40 | 97.53 | 98.05 | 98.05 | -1.16% | 706,069 |
| Oct 31, 2025 | 100.30 | 101.22 | 99.01 | 99.20 | 99.20 | -1.10% | 406,686 |
| Oct 30, 2025 | 101.20 | 101.20 | 97.01 | 100.30 | 100.30 | -0.73% | 498,270 |
| Oct 29, 2025 | 102.36 | 102.76 | 101.04 | 101.04 | 101.04 | -1.29% | 586,939 |
| Oct 28, 2025 | 102.40 | 103.40 | 101.38 | 102.36 | 102.36 | -0.52% | 474,478 |
| Oct 27, 2025 | 102.64 | 103.10 | 101.50 | 102.90 | 102.90 | 0.25% | 476,270 |
| Oct 24, 2025 | 103.16 | 104.92 | 102.20 | 102.64 | 102.64 | -0.41% | 806,124 |
| Oct 23, 2025 | 103.34 | 104.28 | 101.60 | 103.06 | 103.06 | 0.04% | 754,893 |
| Oct 22, 2025 | 104.88 | 105.02 | 102.80 | 103.02 | 103.02 | -2.22% | 890,659 |
| Oct 21, 2025 | 103.98 | 106.24 | 102.98 | 105.36 | 105.36 | -1.22% | 804,176 |
| Oct 20, 2025 | 106.44 | 107.24 | 105.68 | 106.66 | 106.66 | 0.45% | 636,055 |
| Oct 17, 2025 | 108.44 | 108.44 | 105.00 | 106.18 | 106.18 | -3.01% | 820,302 |
| Oct 16, 2025 | 108.84 | 110.34 | 108.66 | 109.48 | 109.48 | 0.44% | 580,476 |
| Oct 15, 2025 | 108.48 | 110.22 | 108.04 | 109.00 | 109.00 | 0.98% | 590,861 |
| Oct 14, 2025 | 108.08 | 109.38 | 107.00 | 107.94 | 107.94 | -0.13% | 445,104 |
| Oct 13, 2025 | 107.10 | 108.28 | 106.64 | 108.08 | 108.08 | 1.22% | 398,263 |
| Oct 10, 2025 | 109.80 | 111.20 | 106.78 | 106.78 | 106.78 | -2.73% | 666,012 |
| Oct 9, 2025 | 106.40 | 109.78 | 106.40 | 109.78 | 109.78 | 3.18% | 835,310 |
| Oct 8, 2025 | 104.28 | 107.16 | 104.22 | 106.40 | 106.40 | 2.03% | 582,798 |
| Oct 7, 2025 | 104.50 | 105.32 | 102.96 | 104.28 | 104.28 | -1.51% | 658,846 |
| Oct 6, 2025 | 108.80 | 108.80 | 105.88 | 105.88 | 105.88 | -5.77% | 1,363,158 |
| Oct 3, 2025 | 108.02 | 112.36 | 107.90 | 112.36 | 112.36 | 4.11% | 917,238 |
| Oct 2, 2025 | 108.70 | 110.00 | 107.16 | 107.92 | 107.92 | -0.72% | 878,248 |
| Oct 1, 2025 | 105.18 | 108.70 | 105.18 | 108.70 | 108.70 | 4.32% | 951,971 |
| Sep 30, 2025 | 104.84 | 105.66 | 103.02 | 104.20 | 104.20 | -0.63% | 903,877 |
| Sep 29, 2025 | 104.00 | 105.82 | 102.76 | 104.86 | 104.86 | 3.37% | 908,545 |
| Sep 26, 2025 | 101.76 | 102.42 | 100.14 | 101.44 | 101.44 | -0.31% | 530,520 |
| Sep 25, 2025 | 100.36 | 102.50 | 100.10 | 101.76 | 101.76 | 1.07% | 521,788 |
| Sep 24, 2025 | 100.96 | 101.72 | 99.56 | 100.68 | 100.68 | -0.28% | 809,819 |
| Sep 23, 2025 | 100.96 | 103.90 | 100.46 | 100.96 | 100.96 | 0.88% | 1,259,865 |
| Sep 22, 2025 | 98.50 | 102.10 | 98.33 | 100.08 | 100.08 | 1.59% | 1,035,220 |
| Sep 19, 2025 | 98.00 | 99.34 | 96.72 | 98.51 | 98.51 | -1.73% | 1,813,110 |
| Sep 18, 2025 | 99.78 | 100.96 | 97.71 | 100.24 | 100.24 | 4.77% | 1,186,854 |
| Sep 17, 2025 | 93.50 | 95.90 | 93.50 | 95.68 | 95.68 | 2.72% | 579,793 |
| Sep 16, 2025 | 91.46 | 94.94 | 91.00 | 93.15 | 93.15 | 4.72% | 1,113,778 |
| Sep 15, 2025 | 87.70 | 89.46 | 87.69 | 88.95 | 88.95 | 1.00% | 371,077 |
| Sep 12, 2025 | 87.47 | 88.07 | 87.10 | 88.07 | 88.07 | 0.69% | 459,195 |
| Sep 11, 2025 | 87.66 | 88.32 | 86.59 | 87.47 | 87.47 | -0.44% | 313,709 |
| Sep 10, 2025 | 88.10 | 89.06 | 87.50 | 87.86 | 87.86 | -0.22% | 316,832 |
| Sep 9, 2025 | 87.71 | 88.17 | 86.32 | 88.05 | 88.05 | 0.39% | 343,333 |
| Sep 8, 2025 | 87.90 | 88.40 | 86.34 | 87.71 | 87.71 | -0.19% | 314,694 |
| Sep 5, 2025 | 86.61 | 89.47 | 86.57 | 87.88 | 87.88 | 1.22% | 577,163 |
| Sep 4, 2025 | 84.40 | 87.18 | 84.40 | 86.82 | 86.82 | 5.79% | 793,478 |
| Sep 3, 2025 | 81.65 | 83.40 | 81.65 | 82.07 | 82.07 | 0.54% | 444,945 |
| Sep 2, 2025 | 83.60 | 83.89 | 81.01 | 81.63 | 81.63 | -2.82% | 724,207 |
| Sep 1, 2025 | 84.40 | 84.89 | 82.77 | 84.00 | 84.00 | -0.64% | 456,088 |
| Aug 29, 2025 | 84.75 | 85.16 | 83.20 | 84.54 | 84.54 | -0.37% | 587,791 |
| Aug 28, 2025 | 86.51 | 87.44 | 84.36 | 84.85 | 84.85 | -1.74% | 687,572 |
| Aug 27, 2025 | 87.15 | 87.15 | 85.64 | 86.35 | 86.35 | -1.08% | 372,627 |
| Aug 26, 2025 | 87.95 | 88.80 | 86.75 | 87.29 | 87.29 | -1.53% | 914,666 |
| Aug 25, 2025 | 85.84 | 88.93 | 85.74 | 88.65 | 88.65 | 3.08% | 670,470 |
| Aug 22, 2025 | 85.18 | 86.50 | 84.60 | 86.00 | 86.00 | 3.14% | 997,249 |
| Aug 21, 2025 | 83.36 | 83.56 | 82.43 | 83.38 | 83.38 | 0.11% | 489,767 |
| Aug 20, 2025 | 83.42 | 84.10 | 82.60 | 83.29 | 83.29 | -0.87% | 549,335 |
| Aug 19, 2025 | 84.87 | 85.87 | 84.02 | 84.02 | 84.02 | -1.15% | 910,668 |
| Aug 18, 2025 | 83.10 | 85.58 | 81.57 | 85.00 | 85.00 | 6.24% | 2,041,825 |
| Aug 15, 2025 | 79.16 | 80.69 | 77.40 | 80.01 | 80.01 | 4.70% | 3,638,196 |
| Aug 14, 2025 | 75.21 | 80.01 | 75.21 | 76.42 | 76.42 | -23.40% | 6,872,903 |
| Aug 13, 2025 | 100.08 | 100.72 | 98.62 | 99.77 | 99.77 | -0.47% | 619,018 |
| Aug 12, 2025 | 102.30 | 102.52 | 100.16 | 100.24 | 100.24 | -2.20% | 378,259 |
| Aug 11, 2025 | 102.84 | 104.56 | 102.50 | 102.50 | 102.50 | -0.33% | 311,369 |
| Aug 8, 2025 | 103.38 | 104.50 | 102.46 | 102.84 | 102.84 | -0.48% | 370,213 |
| Aug 7, 2025 | 103.10 | 104.44 | 102.96 | 103.34 | 103.34 | 0.25% | 350,958 |
| Aug 6, 2025 | 103.32 | 104.38 | 102.62 | 103.08 | 103.08 | -0.52% | 282,572 |
| Aug 5, 2025 | 101.20 | 103.62 | 101.20 | 103.62 | 103.62 | 2.27% | 322,857 |
| Aug 4, 2025 | 102.00 | 102.96 | 100.40 | 101.32 | 101.32 | -0.33% | 351,049 |
| Aug 1, 2025 | 101.00 | 102.00 | 99.91 | 101.66 | 101.66 | 0.08% | 421,730 |
| Jul 31, 2025 | 100.98 | 102.56 | 100.22 | 101.58 | 101.58 | 0.49% | 528,240 |
| Jul 30, 2025 | 103.40 | 103.40 | 99.85 | 101.08 | 101.08 | -1.86% | 648,458 |
| Jul 29, 2025 | 104.00 | 105.04 | 99.91 | 103.00 | 103.00 | -0.90% | 631,852 |
| Jul 28, 2025 | 109.92 | 110.28 | 103.94 | 103.94 | 103.94 | -4.76% | 854,551 |
| Jul 25, 2025 | 109.18 | 110.00 | 107.18 | 109.14 | 109.14 | -0.09% | 591,676 |
| Jul 24, 2025 | 107.90 | 110.32 | 106.30 | 109.24 | 109.24 | 1.52% | 871,001 |
| Jul 23, 2025 | 106.70 | 107.60 | 104.50 | 107.60 | 107.60 | 1.59% | 520,785 |
| Jul 22, 2025 | 104.92 | 105.92 | 103.88 | 105.92 | 105.92 | 0.97% | 389,248 |
| Jul 21, 2025 | 106.08 | 106.58 | 104.90 | 104.90 | 104.90 | -1.11% | 352,574 |