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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	86.5	83.17	83.17	86.5	82.51	18,642
November 19, 2025	84.81	85	85	85.77	84.77	17,063
November 18, 2025	84.79	84.68	84.68	85.29	84.03	26,476
November 17, 2025	88.03	86.65	86.65	88.29	85.74	27,320
November 14, 2025	89.99	87.74	87.74	91.5	87.04	23,284
November 13, 2025	90.52	88.39	88.39	93.2	85.71	31,018
November 12, 2025	90.61	89.57	89.57	91.12	88.57	19,194
November 11, 2025	89.81	90.04	90.04	90.71	89.43	13,850
November 10, 2025	90.88	90.31	90.31	91	89.57	6,825
November 07, 2025	90	90.01	90.01	92.16	89.66	8,387
November 06, 2025	95.21	93.44	93.44	95.69	92.01	12,226
November 05, 2025	96.34	95.93	95.93	96.45	94.88	5,117
November 04, 2025	97.35	97.22	97.22	97.99	96.71	6,882
November 03, 2025	98.84	98.67	98.67	99.96	97.74	16,641
October 31, 2025	100.22	99.55	99.55	101.03	99.08	11,007
October 30, 2025	101.06	99.23	99.23	101.28	97.43	5,121
October 29, 2025	102.3	101.76	101.76	102.76	101.18	10,645
October 28, 2025	102.4	102.29	102.29	103.24	101.38	5,733
October 27, 2025	102.84	102.94	102.94	102.95	102.07	8,439
October 24, 2025	103.78	103.01	103.01	104.5	102.28	3,040
October 23, 2025	103.34	102.75	102.75	104.3	101.66	3,853
October 22, 2025	104.88	103.54	103.54	104.88	102.94	19,589
October 21, 2025	103.46	105.72	105.72	106.17	103.46	15,990
October 20, 2025	106.91	106.35	106.35	107.16	106.1	4,821
October 17, 2025	108.3	106.65	106.65	108.84	105.06	29,569
October 16, 2025	108.5	109.62	109.62	109.8	108.5	15,458
October 15, 2025	108.58	110.08	110.08	110.22	108.1	33,917
October 14, 2025	107.1	107.54	107.54	109.04	107.1	20,009
October 13, 2025	108.6	108.1	108.1	108.6	106.84	5,890
October 10, 2025	110.44	109.59	109.59	110.9	107.41	23,917
October 09, 2025	106.48	109.09	109.09	109.67	106.48	4,453
October 08, 2025	104.76	106.98	106.98	107.04	104.76	40,643
October 07, 2025	103.1	104.64	104.64	105	103.1	7,542
October 06, 2025	107.72	107.28	107.28	108.72	106.24	16,365
October 03, 2025	108.06	112.22	112.22	112.36	108.06	15,966
October 02, 2025	108.68	107.9	107.9	109.75	107.36	12,379
October 01, 2025	107	107.92	107.92	108.7	106	24,994
September 30, 2025	104.54	103.72	103.72	105.34	103.1	7,449
September 29, 2025	103.58	103.07	103.07	105.54	103.06	16,330
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

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