Embracer Group AB (publ) (0GFE.L) LSE

84.54

-0.73(-0.86%)

Updated at August 19 09:52AM

Currency In SEK

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 11, 2025114.04114.72114.72115.3113.58,841
June 10, 2025116.6113.88113.88116.9113.7912,893
June 09, 2025119118.76118.76119.5117.2214,362
June 05, 2025118.38119.54119.54121.86117.7668,379
June 04, 2025117.48120.68120.68121.1116.0619,597
June 03, 2025116.48116.42116.42118.76114.9629,580
June 02, 2025116.98115.17115.17117.92114.314,499
May 30, 2025103114.18114.18118.4110359,553
May 28, 2025113.26114.37114.37115.32111.4615,711
May 27, 2025113.7113.62113.62114.96111.116,141
May 26, 2025108.5111.01111.01113.5108.2217,658
May 23, 2025106.14107.44107.44109105.0229,158
May 22, 2025116.6106.38106.38118.8210552,635
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved