Embracer Group AB (publ) - 0GFE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.85	52.9	52.9	53.58	51.57	24,536
February 19, 2026	52.03	52.35	52.35	52.75	51.82	20,938
February 18, 2026	53.59	52.57	52.57	53.59	51.87	78,408
February 17, 2026	52.81	53.01	53.01	54.22	52.33	123,593
February 16, 2026	57.76	54.34	54.34	57.76	53.21	91,660
February 13, 2026	55.49	59.22	59.22	59.97	55.14	51,218
February 12, 2026	50.3	54.45	54.45	55.47	48.56	142,354
February 11, 2026	48.77	46.47	46.47	48.78	46.05	32,041
February 10, 2026	49.21	49.21	49.21	49.7	48.35	23,858
February 09, 2026	47.7	47.74	47.74	48.15	47.45	27,312
February 06, 2026	45.57	45.92	45.92	47.02	45.41	26,968
February 05, 2026	46.56	47.29	47.29	47.45	45.94	74,645
February 04, 2026	47.76	46.49	46.49	47.76	45.75	46,482
February 03, 2026	48.51	47.19	47.19	48.51	47.02	14,970
February 02, 2026	47.59	48.41	48.41	48.65	46.98	35,875
January 30, 2026	51.18	49.04	49.04	51.91	48.65	90,559
January 29, 2026	51.44	51.15	51.15	51.86	50.75	89,792
January 28, 2026	51.07	51.79	51.79	52.24	51.07	63,045
January 27, 2026	50.99	51.45	51.45	51.96	50.48	101,582
January 26, 2026	49.04	49.04	49.04	49.36	48.16	30,284
January 23, 2026	48.55	48.4	48.4	48.91	47.93	30,113
January 22, 2026	48.54	48.68	48.68	48.94	46.75	91,605
January 21, 2026	48.08	48.52	48.52	49.45	48.08	104,082
January 20, 2026	50.45	49.42	49.42	50.45	48.76	50,947
January 19, 2026	49.81	51.01	51.01	51.6	49.81	20,188
January 16, 2026	51.43	51.7	51.7	52.1	50.63	70,328
January 15, 2026	51.28	51.3	51.3	51.94	50.58	31,978
January 14, 2026	52.45	52.31	52.31	52.94	51.68	79,245
January 13, 2026	52.94	52.75	52.75	54.04	52.14	48,067
January 12, 2026	53.88	52.14	52.14	53.88	51.9	68,228
January 09, 2026	56.31	52.68	52.68	56.35	52.48	38,840
January 08, 2026	58.21	57.69	57.69	58.3	57.33	21,283
January 07, 2026	57.41	57.5	57.5	58.04	57.12	10,270
January 05, 2026	58.42	57.91	57.91	58.42	57.42	6,134
January 02, 2026	60.85	59.59	59.59	60.85	58.8	26,749
December 30, 2025	59.58	60.08	60.08	60.76	59.46	8,570
December 29, 2025	59.16	59.54	59.54	60.27	58.63	13,555
December 23, 2025	59.12	58.54	58.54	59.34	58.37	23,359
December 22, 2025	58.16	59.43	59.43	59.93	58.03	16,338
December 19, 2025	59.66	58.42	58.42	59.66	58.21	23,657
December 18, 2025	60.2	59.3	59.3	60.39	58.89	33,635
December 17, 2025	60	59.88	59.88	60.74	58.9	19,772
December 16, 2025	58.99	58.32	58.32	59.43	57.87	8,337
December 15, 2025	60.12	59.63	59.63	60.12	57.75	50,302
December 12, 2025	61.5	60.59	60.59	62.64	59.9	21,867
December 11, 2025	61.86	60.01	60.01	61.86	58.46	52,175
December 10, 2025	61.36	61	61	61.58	60.37	102,764
December 09, 2025	60.99	60.7	60.7	62.12	59.83	79,151
December 08, 2025	59.98	60.21	60.21	62.11	58.71	24,641
December 05, 2025	85.88	85.77	85.77	86.21	85.17	11,738
December 04, 2025	89.89	86.12	86.12	89.89	85.71	19,285
December 03, 2025	89.55	89.58	89.58	90.14	87.22	8,580
December 02, 2025	91.34	90.15	90.15	91.34	89.7	46,779
December 01, 2025	90.36	90.44	90.44	91.56	89.53	15,540
November 28, 2025	89.28	91.21	91.21	91.98	89.28	15,853
November 27, 2025	86.94	90.71	90.71	90.94	86.94	14,548
November 26, 2025	83.95	84.62	84.62	85.83	83.65	43,702
November 25, 2025	82.5	81.07	81.07	82.5	80.66	8,904
November 24, 2025	81.86	81.61	81.61	82.69	81.06	9,089
November 21, 2025	81.23	82.01	82.01	82.8	81.23	14,905

Embracer Group AB (publ) (0GFE.L) LSE