Embracer Group AB (publ) (0GFE.L) LSE

88.05

-0.73061(-0.82%)

Updated at September 08 08:02AM

Currency In SEK

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202588.8588.7888.7889.288.3423,217
September 04, 202584.4986.4986.4987.0784.4921,559
September 03, 202582.5582.8682.8683.3682.0719,146
September 02, 202583.882.1682.0683.9681.0620,751
September 01, 20258383.8683.868582.826,153
August 29, 202584.8584.1184.118583.069,818
August 28, 202586.4885.3985.3987.484.5618,382
August 27, 202586.9186.786.787.1585.879,959
August 26, 202587.6688.1288.1288.7786.879,088
August 22, 202585.3486.0486.0486.2585.2622,927
August 21, 202583.3183.1583.1583.3982.5510,012
August 20, 202583.7383.583.583.9282.7911,122
August 19, 202584.7584.9884.9885.8182.914,878
August 18, 202583.4985.2785.2785.582.338,161
August 15, 202579.0279.8479.8480.4777.3951,992
August 14, 20257977.0477.048075.81106,333
August 13, 202598.1899.3199.31100.4898.186,311
August 12, 2025102.48100.83100.83102.54100.247,432
August 11, 2025102.66103.52103.52105.44102.522,334
August 08, 2025105.46103.06103.06105.46102.512,909
August 07, 2025103.5103.36103.36104.2410324,351
August 06, 2025103.98103.3103.3104102.2828,671
August 05, 2025101.54102.87102.87103.62101.5419,025
August 04, 2025102.14101.18101.18102.67101.0255,952
August 01, 2025101.02101.04101.04101.98100.0819,817
July 31, 2025100.88101.37101.37102.04100.3667,617
July 30, 2025103.16100.92100.92103.4899.918,669
July 29, 2025104.12102.98102.98104.9102.8825,740
July 28, 2025109.58106.06106.06109.72103.9434,806
July 25, 2025107.74107.82107.82109.08107.3220,776
July 24, 2025107.92108.98108.98110.15106.7143,561
July 23, 2025106.84107.5107.5107.6105.1215,422
July 22, 2025104.98104.82104.82105.92104.1522,744
July 21, 2025106.1105.6105.6106.1810433,223
July 18, 2025107.94106.79106.79108.06106.0823,116
July 17, 2025105.98107.18107.18108.8105.9858,623
July 16, 2025104.68106.05106.05106.56104.4218,866
July 15, 2025106.3104.79104.79106.3103.9758,499
July 14, 2025104.94104.78104.78105.32103.0254,682
July 11, 2025108.3105.92105.92108.3105.8446,923
July 10, 2025109.9107.93107.93109.9105.5526,113
July 09, 2025108108.05108.05108.25107.211,036
July 08, 2025108.1107.91107.91108.48107.3215,088
July 07, 2025109.02107.86107.86109.02107.1830,238
July 04, 2025108.78107.98107.98108.78107.3810,552
July 03, 2025108.84109.02109.02110.04108.5837,787
July 02, 2025108.48108.8108.8110.06107.8216,965
July 01, 2025108.15108.72108.72109.66107.429,087
June 30, 2025108.37107.91107.91110.88107.057,805
June 27, 2025107.96107.84107.84108.5107.2839,722
June 26, 2025108.4106.45106.45108.4105.647,482
June 25, 2025110.82107.81107.81111.36107.335,274
June 24, 2025107.78110110110.5107.242,078
June 23, 2025104.14104.3104.3105.74102.5619,706
June 19, 2025107106.17106.17107105.335,153
June 18, 2025107.8107.86107.86107.9810780,207
June 17, 2025108.16108.46108.46109.18107.7118,047
June 16, 2025110.86110.12110.12111.48109.0818,939
June 13, 2025109.08111.48111.48111.51108.7717,460
June 12, 2025113.86112.24112.24115.2111.1825,955
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved