Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Embracer Group AB (publ) (TH92.F)

10.87
-0.40
(-3.59%)
At close: May 2 at 10:24:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.0011.0010.8710.8710.87180
Apr 30, 202511.2711.2711.2711.2711.27100
Apr 29, 202510.6510.8210.6510.8210.82-
Apr 28, 202510.5910.7910.5910.7910.79110
Apr 25, 202510.5610.7410.5610.7410.743
Apr 24, 202510.4110.4110.4110.4110.41-
Apr 23, 202510.3510.8010.3510.5510.55250
Apr 22, 20259.909.929.909.929.92-
Apr 17, 20259.8910.099.899.959.9540
Apr 16, 20259.999.999.949.949.94-
Apr 15, 20259.8610.009.8610.0010.00-
Apr 14, 20259.499.499.499.499.49-
Apr 11, 20259.489.569.489.569.56-
Apr 10, 20259.209.209.209.209.20-
Apr 9, 20259.189.188.908.908.90-
Apr 8, 20258.749.248.749.249.2480
Apr 7, 20258.888.888.438.778.77189
Apr 4, 20259.169.168.808.808.806
Apr 3, 20259.959.959.049.049.0466
Apr 2, 20259.649.649.649.649.64-
Apr 1, 20259.659.659.659.659.65-
Mar 31, 20259.789.789.669.669.6610
Mar 28, 20259.579.769.579.769.76-
Mar 27, 20259.549.639.549.639.63-
Mar 26, 20259.729.729.729.729.72-
Mar 25, 20259.499.749.499.749.74-
Mar 24, 20259.799.799.509.509.50-
Mar 21, 20259.689.709.659.709.704
Mar 20, 20259.559.729.559.729.72-
Mar 19, 20259.179.239.179.239.23-
Mar 18, 20259.139.249.139.249.2411
Mar 17, 20259.299.409.169.169.161
Mar 14, 20259.189.189.189.189.18-
Mar 13, 20259.179.179.179.179.17-
Mar 12, 20259.179.339.179.339.33166
Mar 11, 20259.549.609.549.609.60525
Mar 10, 20259.969.969.939.939.93104
Mar 7, 202510.1910.199.969.969.96-
Mar 6, 202510.3310.3510.2310.2310.23210
Mar 5, 20259.9910.379.9910.3710.3750
Mar 4, 202510.4510.4510.0510.0510.05-
Mar 3, 202510.7010.7010.5010.5010.50-
Feb 28, 202510.6210.6210.6210.6210.62-
Feb 27, 202510.7210.9310.7210.8610.86489
Feb 26, 202510.9710.9710.7210.7210.7216
Feb 25, 202510.9510.9510.9510.9510.95-
Feb 24, 202511.0311.0311.0311.0311.03-
Feb 21, 202511.1311.1311.0011.0011.00200
Feb 20, 202510.9411.0610.9411.0611.06-
Feb 19, 202511.1211.2111.1211.2111.21-
Feb 18, 202511.3411.3411.0911.1611.1616
Feb 17, 202511.2311.4811.2311.4411.44195
Feb 14, 202511.2011.4011.1911.2811.28218
Feb 13, 202513.0913.0913.0913.0913.09-
Feb 12, 202513.1413.1413.1413.1413.14-
Feb 11, 202513.0313.0312.8512.8512.85283
Feb 10, 202512.7613.0912.6113.0913.09586
Feb 7, 202512.7012.7012.4412.4412.44116
Feb 6, 202512.2813.1812.2813.1813.1855
Feb 5, 202511.9111.9311.9111.9311.93-
Feb 4, 202519.9419.9411.4411.5711.57610
Feb 3, 202510.3110.8710.3110.8710.87502
Jan 31, 202510.6610.6610.6610.6610.66-
Jan 30, 202510.7610.7610.6010.7210.72502
Jan 29, 202517.7519.1017.7519.1019.103
Jan 28, 202517.8018.0817.7017.7017.70265
Jan 27, 202517.5118.0617.5117.7117.7114
Jan 24, 202517.0017.5917.0017.5417.54500
Jan 23, 202517.0817.1117.0817.1117.11-
Jan 22, 202517.2817.3417.0017.0017.0030
Jan 21, 202516.7317.4116.7317.4117.415
Jan 20, 202516.8217.3016.8217.3017.3017
Jan 17, 202516.6316.9216.4816.9216.92248
Jan 16, 202516.7716.8916.5816.8216.82-
Jan 15, 2025 1:6 Stock Splits
Jan 15, 20252.6816.902.6816.8616.86-
Jan 14, 202516.8716.8716.7816.7816.78-
Jan 13, 202515.5816.7615.5816.7616.7653
Jan 10, 202515.1115.1115.1115.1115.11-
Jan 9, 202515.7915.7915.4915.4915.49-
Jan 8, 202515.9915.9915.6915.6915.69-
Jan 7, 202516.7916.7915.9715.9715.9722
Jan 6, 202516.6317.1716.6317.0617.062
Jan 3, 202517.3917.3916.5916.7316.73233
Jan 2, 202515.1617.4815.1617.4817.485
Dec 30, 202415.8515.8515.6815.6815.686
Dec 27, 202415.7015.7415.7015.7415.74-
Dec 23, 202415.7815.7815.7815.7815.78-
Dec 20, 202416.0916.0915.6115.6115.6110
Dec 19, 202416.8516.8516.8416.8416.84-
Dec 18, 202417.2217.2217.2217.2217.22166
Dec 17, 202416.7516.7916.7516.7916.79-
Dec 16, 202416.8216.8716.7816.8316.83376
Dec 13, 202416.9117.0616.8516.8816.88-
Dec 12, 202417.4817.4816.9116.9116.9130
Dec 11, 202416.0717.2915.9917.2917.2950
Dec 10, 202415.9616.1115.9416.0516.05-
Dec 9, 202415.9716.3015.9716.1716.1746
Dec 6, 202415.3816.1415.3815.9415.946,690
Dec 5, 202415.3015.4615.2515.4615.46-
Dec 4, 202414.9115.3914.9115.3015.30-
Dec 3, 202414.7414.9814.6214.9314.93-
Dec 2, 202414.7715.0114.7414.7614.76-
Nov 29, 202414.9615.2914.8914.8914.89-
Nov 28, 202415.2915.3614.9914.9914.99-
Nov 27, 202415.2215.2215.1915.2215.22-
Nov 26, 202414.8615.0014.5115.0015.00-
Nov 25, 202414.3614.4414.2814.4214.42-
Nov 22, 202414.2114.2114.0414.0514.05-
Nov 21, 202414.7414.7413.7113.8713.87-
Nov 20, 202414.5314.8314.3314.3314.33-
Nov 19, 202414.8914.8914.1014.1714.1718
Nov 18, 202414.8414.9714.2014.5714.57166
Nov 15, 202414.8615.2814.3915.2815.283
Nov 14, 202415.3515.6314.3314.4814.4876
Nov 13, 202413.7713.7713.3313.3313.338
Nov 12, 202413.7313.7313.4513.5813.58-
Nov 11, 202415.5015.5013.5413.5413.5433
Nov 8, 202415.6716.7415.1516.7416.743
Nov 7, 202415.1215.3715.0615.3715.37-
Nov 6, 202415.8115.8114.8614.8614.86-
Nov 5, 202415.6415.6515.4315.4915.49-
Nov 4, 202415.9415.9415.3915.4315.43-
Nov 1, 202415.8415.8415.5915.6115.61-
Oct 31, 202415.8515.8515.6615.6715.671,500
Oct 30, 202416.1016.1615.6915.6915.69-
Oct 29, 202415.8916.8014.6315.8515.8550
Oct 28, 202415.6515.6514.4415.3615.36-
Oct 25, 202414.9615.1114.2414.2414.2433
Oct 24, 202415.3515.3514.8314.8314.83-
Oct 23, 202415.2515.2515.0415.0415.04-
Oct 22, 202414.6415.0414.5815.0415.04-
Oct 21, 202415.1715.1714.5514.5514.5510
Oct 18, 202415.2915.2914.9415.0215.02166
Oct 17, 202415.1815.1814.8815.0215.02-
Oct 16, 202415.5815.5815.0415.0415.04-
Oct 15, 202415.1816.1215.1016.0616.06-
Oct 14, 202415.2615.2614.8914.9814.98-
Oct 11, 202415.3815.3814.9315.0015.008
Oct 10, 202415.1215.1415.0215.1015.10-
Oct 9, 202415.2615.2614.8815.1015.10-
Oct 8, 202415.3015.3015.0315.0315.03-
Oct 7, 202414.9615.0014.7515.0015.00-
Oct 4, 202414.0914.9514.0914.8914.89150
Oct 3, 202414.1314.1313.8413.8813.88-
Oct 2, 202413.7213.9213.4513.9213.92-
Oct 1, 202413.8713.9613.5013.5013.50-
Sep 30, 202414.1114.1113.7113.7113.718
Sep 27, 202413.9713.9713.6913.9113.91-
Sep 26, 202413.6613.7813.2913.7413.7410
Sep 25, 202413.3413.4313.1613.3313.3363
Sep 24, 202413.5713.5713.1813.2113.21-
Sep 23, 202413.6013.6013.1413.1413.1479
Sep 20, 202413.9513.9513.7313.8013.80833
Sep 19, 202413.8413.9613.6513.7513.75766
Sep 18, 202413.3313.5013.0713.4713.4783
Sep 17, 202412.5912.7412.3512.7412.74-
Sep 16, 202412.7212.7212.2412.2412.24-
Sep 13, 202412.5612.5812.2512.5812.58-
Sep 12, 202412.6112.6112.0912.1112.11-
Sep 11, 202412.8812.9012.2812.2812.28-
Sep 10, 202413.1013.1312.7412.8112.81-
Sep 9, 202412.6112.8712.4112.8712.8716
Sep 6, 202413.0813.0812.6612.6612.66-
Sep 5, 202412.6612.8612.5512.7912.79-
Sep 4, 202412.0112.4211.9612.3612.36-
Sep 3, 202412.4012.6411.8611.9711.97350
Sep 2, 202412.8312.8312.1812.1812.182
Aug 30, 202412.3812.4512.3712.4512.45-
Aug 29, 202412.4112.4112.2112.3812.38-
Aug 28, 202412.0413.0212.0412.2012.20416
Aug 27, 202412.8612.8612.3812.3812.38-
Aug 26, 202412.8112.8112.5512.6112.61-
Aug 23, 202412.4312.6212.2012.6212.62-
Aug 22, 202412.6212.6212.2212.2212.22-
Aug 21, 202412.8612.8612.3812.3812.38-
Aug 20, 202412.5012.6612.3712.6612.66-
Aug 19, 202411.8512.1711.7512.1712.17-
Aug 16, 202411.3711.8611.2611.6711.67-
Aug 15, 202411.7611.7610.8011.0511.05-
Aug 14, 202412.3712.3711.7811.7811.78-
Aug 13, 202412.4612.4711.8711.8711.87-
Aug 12, 202412.8612.8612.2512.2712.27-
Aug 9, 202412.5012.5612.3512.3912.39-
Aug 8, 202412.7312.7312.1112.2412.24-
Aug 7, 202412.3412.8912.2012.3812.3828
Aug 6, 202412.2412.2411.6611.9511.95-
Aug 5, 202412.0412.0411.2911.7311.73129
Aug 2, 202413.7113.7112.3412.3712.37-
Aug 1, 202414.1214.1213.5813.5813.58-
Jul 31, 202413.9513.9813.7413.9113.91-
Jul 30, 202413.7913.7913.3713.5913.59-
Jul 29, 202413.9313.9313.6413.6413.6410
Jul 26, 202413.7213.7213.4813.5813.58-
Jul 25, 202413.1913.4012.8813.4013.40-
Jul 24, 202412.2113.0112.2113.0113.01-
Jul 23, 202412.2212.2211.9312.1412.14-
Jul 22, 202412.0812.0811.8211.9011.90-
Jul 19, 202412.7812.7811.7811.7811.78416
Jul 18, 202412.9512.9512.2212.4912.49-
Jul 17, 202412.6912.8312.4512.7912.79-
Jul 16, 202412.7013.0012.5112.5512.55333
Jul 15, 202412.9812.9812.5512.5812.58-
Jul 12, 202412.9712.9712.7212.9112.91-
Jul 11, 202413.0313.0312.5912.7812.78-
Jul 10, 202412.7712.8212.7212.8212.82-
Jul 9, 202412.9712.9712.5612.5912.59-
Jul 8, 202412.9512.9512.7612.7612.76-
Jul 5, 202412.4912.7112.3812.7112.71-
Jul 4, 202412.6512.6512.1412.2612.26-
Jul 3, 202412.2812.3012.0512.3012.30-
Jul 2, 202412.1412.1411.8711.9911.99-
Jul 1, 202412.3812.3812.0012.0012.00-
Jun 28, 202412.1912.2912.0512.0512.05-
Jun 27, 202412.1012.1011.9012.0412.0484
Jun 26, 202412.2612.2611.9711.9711.97-
Jun 25, 202412.6512.6512.0312.0612.063
Jun 24, 202412.0612.4212.0312.4212.42-
Jun 21, 202412.2512.2511.8211.8711.87172
Jun 20, 202412.0112.1711.9012.1012.10-
Jun 19, 202412.0012.0011.6711.8011.8088
Jun 18, 202412.2812.3111.8011.8011.80-
Jun 17, 202412.0612.0811.9812.0812.08-
Jun 14, 202412.8912.8911.9911.9911.99266
Jun 13, 202413.1813.1812.5512.6112.61-
Jun 12, 202412.5213.0612.3013.0613.06-
Jun 11, 202412.5712.5712.1912.2012.20-
Jun 10, 202412.9012.9012.3412.3712.37-
Jun 7, 202413.2113.2112.6012.6012.60-
Jun 6, 202412.9812.9812.8212.8912.89-
Jun 5, 202413.7413.7512.7712.7712.77-
Jun 4, 202413.7913.7913.4713.4713.47-
Jun 3, 202413.7613.7613.5113.6413.64-
May 31, 202413.9914.0613.4413.4413.4483
May 30, 202413.4413.6713.4413.6713.675
May 29, 202413.8813.8813.4413.4413.44-
May 28, 202413.8513.8513.6713.6713.67-
May 27, 202413.6613.7013.5713.6713.67-
May 24, 202414.0814.0813.5513.5513.55-
May 23, 202414.3014.3113.8014.1014.1081
May 22, 202415.0115.3614.8615.1915.19800
May 21, 202415.2315.2314.8115.0215.02-
May 20, 202415.4715.4715.0715.0815.08-
May 17, 202415.4315.4315.1215.1515.15-
May 16, 202415.7915.9815.3515.3515.3525
May 15, 202415.7616.0215.5415.5415.54616
May 14, 202415.1915.5915.0315.5915.59-
May 13, 202414.9415.1214.9415.0515.05-
May 10, 202414.4515.2514.4515.0515.0591
May 9, 202414.2614.2614.0414.0414.04-
May 8, 202414.3414.3413.8813.8813.88-
May 7, 202413.3314.4513.3314.1714.17166
May 6, 202413.6413.9113.1113.1113.11975
May 3, 202413.8413.9113.5713.6413.64-
May 2, 202414.1814.1813.6513.6513.6520

Related Tickers

ETA.F Paradox Interactive AB (publ)
17.30
+0.58%
 
7CD.F CD Projekt S.A.
58.94
+9.59%
 
SKLZ Skillz Inc.
5.16
+3.20%
 
TTWO Take-Two Interactive Software, Inc.
219.50
-6.66%