Embracer Group AB (publ) (TH9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.3060 | 2.3180 | 2.2610 | 2.2740 | 2.2740 | - |
| May 02, 2024 | 2.3640 | 2.3640 | 2.2750 | 2.2750 | 2.2750 | 120 |
| Apr 30, 2024 | 2.3080 | 2.3410 | 2.3010 | 2.3410 | 2.3410 | - |
| Apr 29, 2024 | 2.2610 | 2.2800 | 2.2610 | 2.2730 | 2.2730 | 1,242 |
| Apr 26, 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | - |
| Apr 25, 2024 | 2.4250 | 2.4250 | 2.3220 | 2.3230 | 2.3230 | - |
| Apr 24, 2024 | 2.4310 | 2.4310 | 2.3950 | 2.4110 | 2.4110 | - |
| Apr 23, 2024 | 2.3530 | 2.4080 | 2.3240 | 2.4000 | 2.4000 | 980 |
| Apr 22, 2024 | 2.3810 | 2.5120 | 2.2990 | 2.2990 | 2.2990 | 632 |
| Apr 19, 2024 | 2.1510 | 2.1510 | 2.0970 | 2.1390 | 2.1390 | - |
| Apr 18, 2024 | 2.0600 | 2.1680 | 2.0600 | 2.1340 | 2.1340 | - |
| Apr 17, 2024 | 2.0840 | 2.0840 | 2.0500 | 2.0500 | 2.0500 | - |
| Apr 16, 2024 | 2.1090 | 2.1090 | 2.0330 | 2.0650 | 2.0650 | 3,900 |
| Apr 15, 2024 | 2.2770 | 2.2770 | 2.1090 | 2.1090 | 2.1090 | - |
| Apr 12, 2024 | 2.2750 | 2.2910 | 2.2090 | 2.2190 | 2.2190 | - |
| Apr 11, 2024 | 2.1930 | 2.2250 | 2.1810 | 2.1940 | 2.1940 | 1,650 |
| Apr 10, 2024 | 2.2230 | 2.2230 | 2.1430 | 2.1460 | 2.1460 | - |
| Apr 09, 2024 | 2.2040 | 2.2040 | 2.1290 | 2.1290 | 2.1290 | - |
| Apr 08, 2024 | 2.2290 | 2.2290 | 2.1570 | 2.1790 | 2.1790 | - |
| Apr 05, 2024 | 2.2450 | 2.2450 | 2.1500 | 2.1890 | 2.1890 | 100 |
| Apr 04, 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2390 | 2.2390 | 3,000 |
| Apr 03, 2024 | 2.0960 | 2.1640 | 2.0580 | 2.1640 | 2.1640 | 400 |
| Apr 02, 2024 | 2.1000 | 2.1400 | 1.9905 | 2.1200 | 2.1200 | 9,046 |
| Mar 28, 2024 | 1.8320 | 1.9650 | 1.7832 | 1.9650 | 1.9650 | 7,242 |
| Mar 27, 2024 | 1.6212 | 1.8012 | 1.6212 | 1.8000 | 1.8000 | 14,730 |
| Mar 26, 2024 | 1.5818 | 1.6328 | 1.5818 | 1.6000 | 1.6000 | 3,000 |
| Mar 25, 2024 | 1.6296 | 1.6296 | 1.5444 | 1.6216 | 1.6216 | - |
| Mar 22, 2024 | 1.5734 | 1.6162 | 1.5604 | 1.6106 | 1.6106 | - |
| Mar 21, 2024 | 1.5202 | 1.5782 | 1.5202 | 1.5778 | 1.5778 | 378 |
| Mar 20, 2024 | 1.4950 | 1.4962 | 1.4480 | 1.4680 | 1.4680 | 150 |
| Mar 19, 2024 | 1.4682 | 1.4802 | 1.4450 | 1.4754 | 1.4754 | - |
| Mar 18, 2024 | 1.3634 | 1.5284 | 1.3634 | 1.4512 | 1.4512 | 4,130 |
| Mar 15, 2024 | 1.3954 | 1.3954 | 1.3200 | 1.3200 | 1.3200 | 10,000 |
| Mar 14, 2024 | 1.5818 | 1.5974 | 1.3600 | 1.3998 | 1.3998 | 13,230 |
| Mar 13, 2024 | 1.4926 | 1.5962 | 1.4472 | 1.5188 | 1.5188 | 1,081 |
| Mar 12, 2024 | 1.4616 | 1.4710 | 1.4180 | 1.4710 | 1.4710 | 54 |
| Mar 11, 2024 | 1.4612 | 1.4914 | 1.4062 | 1.4914 | 1.4914 | 9,700 |
| Mar 08, 2024 | 1.4982 | 1.4982 | 1.4244 | 1.4244 | 1.4244 | 300 |
| Mar 07, 2024 | 1.4940 | 1.4940 | 1.4084 | 1.4484 | 1.4484 | 2,141 |
| Mar 06, 2024 | 1.5582 | 1.5582 | 1.4522 | 1.4522 | 1.4522 | 9,500 |
| Mar 05, 2024 | 1.6016 | 1.6166 | 1.5432 | 1.5436 | 1.5436 | 2,100 |
| Mar 04, 2024 | 1.7590 | 1.7590 | 1.5682 | 1.5682 | 1.5682 | - |
| Mar 01, 2024 | 1.7060 | 1.8104 | 1.7054 | 1.7476 | 1.7476 | 2,000 |
| Feb 29, 2024 | 1.5238 | 1.7236 | 1.4886 | 1.7236 | 1.7236 | 4,750 |
| Feb 28, 2024 | 1.5584 | 1.5584 | 1.4884 | 1.4968 | 1.4968 | - |
| Feb 27, 2024 | 1.4992 | 1.5394 | 1.4754 | 1.5394 | 1.5394 | 100 |
| Feb 26, 2024 | 1.5744 | 1.5744 | 1.4566 | 1.4566 | 1.4566 | - |
| Feb 23, 2024 | 1.5796 | 1.5796 | 1.5512 | 1.5512 | 1.5512 | - |
| Feb 22, 2024 | 1.5184 | 1.5516 | 1.5184 | 1.5494 | 1.5494 | - |
| Feb 21, 2024 | 1.5054 | 1.5054 | 1.4636 | 1.4764 | 1.4764 | - |
| Feb 20, 2024 | 1.5202 | 1.5500 | 1.4986 | 1.5000 | 1.5000 | 3,600 |
| Feb 19, 2024 | 1.6002 | 1.6002 | 1.5102 | 1.5288 | 1.5288 | 110 |
| Feb 16, 2024 | 1.5600 | 1.6402 | 1.5200 | 1.5372 | 1.5372 | 1,500 |
| Feb 15, 2024 | 1.7502 | 1.7700 | 1.5000 | 1.5436 | 1.5436 | 4,000 |
| Feb 14, 2024 | 1.8492 | 1.8492 | 1.7814 | 1.8378 | 1.8378 | - |
| Feb 13, 2024 | 1.8768 | 1.8772 | 1.7960 | 1.7960 | 1.7960 | - |
| Feb 12, 2024 | 1.7988 | 1.8660 | 1.7892 | 1.8480 | 1.8480 | - |
| Feb 09, 2024 | 1.7780 | 1.8088 | 1.7724 | 1.7786 | 1.7786 | 300 |
| Feb 08, 2024 | 1.6960 | 1.7950 | 1.6550 | 1.7536 | 1.7536 | 1,000 |
| Feb 07, 2024 | 1.7098 | 1.7098 | 1.6378 | 1.6378 | 1.6378 | - |
| Feb 06, 2024 | 1.7584 | 1.7584 | 1.6612 | 1.6786 | 1.6786 | 500 |
| Feb 05, 2024 | 1.7602 | 1.7602 | 1.7006 | 1.7018 | 1.7018 | 2,000 |
| Feb 02, 2024 | 1.8162 | 1.8162 | 1.7160 | 1.7166 | 1.7166 | - |
| Feb 01, 2024 | 1.7684 | 1.7972 | 1.7366 | 1.7816 | 1.7816 | - |
| Jan 31, 2024 | 1.8052 | 1.8052 | 1.7374 | 1.7548 | 1.7548 | - |
| Jan 30, 2024 | 1.9106 | 1.9106 | 1.7550 | 1.7714 | 1.7714 | - |
| Jan 29, 2024 | 1.9232 | 1.9232 | 1.8350 | 1.8350 | 1.8350 | - |
| Jan 26, 2024 | 1.8712 | 1.9560 | 1.8400 | 1.8856 | 1.8856 | 10,000 |
| Jan 25, 2024 | 1.8466 | 1.8528 | 1.7842 | 1.8528 | 1.8528 | - |
| Jan 24, 2024 | 1.7896 | 1.8194 | 1.7896 | 1.8048 | 1.8048 | - |
| Jan 23, 2024 | 1.7340 | 1.7496 | 1.7122 | 1.7496 | 1.7496 | - |
| Jan 22, 2024 | 1.7516 | 1.7716 | 1.6942 | 1.7716 | 1.7716 | 10 |
| Jan 19, 2024 | 1.8210 | 1.8214 | 1.7092 | 1.7198 | 1.7198 | - |
| Jan 18, 2024 | 1.9224 | 1.9234 | 1.8006 | 1.8006 | 1.8006 | - |
| Jan 17, 2024 | 1.9398 | 1.9398 | 1.8834 | 1.8904 | 1.8904 | - |
| Jan 16, 2024 | 1.9884 | 1.9884 | 1.9288 | 1.9294 | 1.9294 | - |
| Jan 15, 2024 | 2.1985 | 2.2235 | 1.9564 | 1.9564 | 1.9564 | 1,000 |
| Jan 12, 2024 | 2.1900 | 2.1900 | 2.1345 | 2.1515 | 2.1515 | - |
| Jan 11, 2024 | 2.2920 | 2.3020 | 2.1410 | 2.1410 | 2.1410 | - |
| Jan 10, 2024 | 2.3015 | 2.3015 | 2.2480 | 2.2480 | 2.2480 | 400 |
| Jan 09, 2024 | 2.3365 | 2.3380 | 2.2705 | 2.2705 | 2.2705 | - |
| Jan 08, 2024 | 2.2745 | 2.2900 | 2.2370 | 2.2900 | 2.2900 | - |
| Jan 05, 2024 | 2.3025 | 2.3030 | 2.2235 | 2.2500 | 2.2500 | - |
| Jan 04, 2024 | 2.3435 | 2.3435 | 2.2885 | 2.3040 | 2.3040 | 180 |
| Jan 03, 2024 | 2.4210 | 2.4210 | 2.2970 | 2.3035 | 2.3035 | - |
| Jan 02, 2024 | 2.4120 | 2.4270 | 2.4010 | 2.4030 | 2.4030 | - |
| Dec 29, 2023 | 2.5215 | 2.5225 | 2.4275 | 2.4275 | 2.4275 | 1,000 |
| Dec 28, 2023 | 2.5640 | 2.5640 | 2.4315 | 2.4320 | 2.4320 | - |
| Dec 27, 2023 | 2.4525 | 2.5205 | 2.4520 | 2.5060 | 2.5060 | 260 |
| Dec 22, 2023 | 2.3500 | 2.4535 | 2.3490 | 2.4445 | 2.4445 | 1,601 |
| Dec 21, 2023 | 2.4425 | 2.4425 | 2.3750 | 2.3810 | 2.3810 | - |
| Dec 20, 2023 | 2.4785 | 2.4785 | 2.4355 | 2.4415 | 2.4415 | - |
| Dec 19, 2023 | 2.4745 | 2.4750 | 2.4355 | 2.4355 | 2.4355 | - |
| Dec 18, 2023 | 2.5670 | 2.5670 | 2.4170 | 2.4170 | 2.4170 | 25 |
| Dec 15, 2023 | 2.5470 | 2.5550 | 2.5035 | 2.5310 | 2.5310 | 468 |
| Dec 14, 2023 | 2.3860 | 2.5635 | 2.3860 | 2.5170 | 2.5170 | 16,000 |
| Dec 13, 2023 | 2.3615 | 2.4205 | 2.2835 | 2.3275 | 2.3275 | 4,100 |
| Dec 12, 2023 | 2.3720 | 2.3720 | 2.3190 | 2.3190 | 2.3190 | 4,000 |
| Dec 11, 2023 | 2.3815 | 2.4180 | 2.3575 | 2.3605 | 2.3605 | - |
| Dec 08, 2023 | 2.4045 | 2.4050 | 2.3770 | 2.3880 | 2.3880 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.