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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	101.76	101.07	101.07	102.18	100.32	25,025
September 25, 2025	100.7	102.32	102.32	102.42	100.2	27,946
September 24, 2025	98.6	100.55	100.55	101.56	98.6	16,968
September 23, 2025	100.52	102.2	102.2	103.8	100.52	59,151
September 22, 2025	98.6	100.89	100.89	101.94	98.29	16,605
September 19, 2025	97.24	97.25	97.25	98.74	96.79	42,973
September 18, 2025	99.51	99.92	99.92	100.5	98.08	30,427
September 17, 2025	94	95.43	95.43	95.76	93.53	43,568
September 16, 2025	91.56	93.71	93.71	94.85	90.99	207,866
September 15, 2025	89.52	89.02	89.02	89.71	87.62	32,995
September 12, 2025	87.02	87.62	87.62	87.8	87.02	10,856
September 11, 2025	87.64	87.9	87.9	87.98	87	97,459
September 10, 2025	88.06	87.98	87.98	90	87.69	12,450
September 09, 2025	87.71	87.21	87.21	88.14	86.36	75,961
September 08, 2025	88.05	87.11	87.11	88.05	86.6	18,048
September 05, 2025	88.85	88.78	88.78	89.2	88.34	23,217
September 04, 2025	84.49	86.49	86.49	87.07	84.49	21,559
September 03, 2025	82.55	82.86	82.86	83.36	82.07	19,146
September 02, 2025	83.8	82.16	82.06	83.96	81.06	20,751
September 01, 2025	83	83.86	83.86	85	82.8	26,153
August 29, 2025	84.85	84.11	84.11	85	83.06	9,818
August 28, 2025	86.48	85.39	85.39	87.4	84.56	18,382
August 27, 2025	86.91	86.7	86.7	87.15	85.87	9,959
August 26, 2025	87.66	88.12	88.12	88.77	86.87	9,088
August 22, 2025	85.34	86.04	86.04	86.25	85.26	22,927
August 21, 2025	83.31	83.15	83.15	83.39	82.55	10,012
August 20, 2025	83.73	83.5	83.5	83.92	82.79	11,122
August 19, 2025	84.75	84.98	84.98	85.81	82.9	14,878
August 18, 2025	83.49	85.27	85.27	85.5	82.3	38,161
August 15, 2025	79.02	79.84	79.84	80.47	77.39	51,992
August 14, 2025	79	77.04	77.04	80	75.81	106,333
August 13, 2025	98.18	99.31	99.31	100.48	98.18	6,311
August 12, 2025	102.48	100.83	100.83	102.54	100.24	7,432
August 11, 2025	102.66	103.52	103.52	105.44	102.5	22,334
August 08, 2025	105.46	103.06	103.06	105.46	102.5	12,909
August 07, 2025	103.5	103.36	103.36	104.24	103	24,351
August 06, 2025	103.98	103.3	103.3	104	102.28	28,671
August 05, 2025	101.54	102.87	102.87	103.62	101.54	19,025
August 04, 2025	102.14	101.18	101.18	102.67	101.02	55,952
August 01, 2025	101.02	101.04	101.04	101.98	100.08	19,817
July 31, 2025	100.88	101.37	101.37	102.04	100.36	67,617
July 30, 2025	103.16	100.92	100.92	103.48	99.9	18,669
July 29, 2025	104.12	102.98	102.98	104.9	102.88	25,740
July 28, 2025	109.58	106.06	106.06	109.72	103.94	34,806
July 25, 2025	107.74	107.82	107.82	109.08	107.32	20,776
July 24, 2025	107.92	108.98	108.98	110.15	106.71	43,561
July 23, 2025	106.84	107.5	107.5	107.6	105.12	15,422
July 22, 2025	104.98	104.82	104.82	105.92	104.15	22,744
July 21, 2025	106.1	105.6	105.6	106.18	104	33,223
July 18, 2025	107.94	106.79	106.79	108.06	106.08	23,116
July 17, 2025	105.98	107.18	107.18	108.8	105.98	58,623
July 16, 2025	104.68	106.05	106.05	106.56	104.42	18,866
July 15, 2025	106.3	104.79	104.79	106.3	103.97	58,499
July 14, 2025	104.94	104.78	104.78	105.32	103.02	54,682
July 11, 2025	108.3	105.92	105.92	108.3	105.84	46,923
July 10, 2025	109.9	107.93	107.93	109.9	105.5	526,113
July 09, 2025	108	108.05	108.05	108.25	107.2	11,036
July 08, 2025	108.1	107.91	107.91	108.48	107.32	15,088
July 07, 2025	109.02	107.86	107.86	109.02	107.18	30,238
July 04, 2025	108.78	107.98	107.98	108.78	107.38	10,552

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