Embracer Group AB More Historical Data - TH9 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Embracer Group AB (TH9)
Embracer Group AB (TH9) Historical

TH9 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	2.044	0.00	0.00%	2.03	2.103	2.03	4,730
Jun 27 2024	2.044	0.03	1.54%	2.008	2.063	2.008	4,980
Jun 26 2024	2.013	-0.04	-2.00%	2.043	2.083	2.013	2,292
Jun 25 2024	2.054	-0.05	-2.56%	2.054	2.054	2.029	2,034
Jun 24 2024	2.108	0.08	4.15%	2.08	2.128	2.063	6,283
Jun 21 2024	2.024	-0.01	-0.64%	2.024	2.024	1.998	3,591
Jun 20 2024	2.037	0.04	1.85%	2.015	2.076	2.015	3,894
Jun 19 2024	2.00	0.00	-0.05%	2.019	2.019	2.00	1,300
Jun 18 2024	2.001	-0.04	-1.86%	2.045	2.065	1.9985	4,802
Jun 17 2024	2.039	0.02	0.79%	2.058	2.058	2.027	5,514
Jun 14 2024	2.023	-0.10	-4.84%	2.148	2.148	2.014	19,019
Jun 13 2024	2.126	-0.08	-3.41%	2.132	2.14	2.118	3,776
Jun 12 2024	2.201	0.11	5.46%	2.115	2.208	2.099	21,819
Jun 11 2024	2.087	-0.01	-0.24%	2.108	2.125	2.067	5,316
Jun 10 2024	2.092	-0.07	-3.15%	2.095	2.095	2.092	3,501
Jun 07 2024	2.16	-0.02	-0.87%	2.213	2.213	2.146	5,944
Jun 06 2024	2.179	-0.01	-0.32%	2.192	2.202	2.169	2,178
Jun 05 2024	2.186	-0.09	-4.04%	2.26	2.26	2.158	14,790
Jun 04 2024	2.278	-0.04	-1.51%	2.32	2.33	2.278	3,551
Jun 03 2024	2.313	0.04	1.89%	2.293	2.313	2.293	1,936
May 31 2024	2.27	-0.06	-2.66%	2.331	2.333	2.265	2,639
May 30 2024	2.332	0.07	3.19%	2.251	2.335	2.251	4,993
May 29 2024	2.26	-0.06	-2.46%	2.303	2.322	2.237	6,767
May 28 2024	2.317	0.01	0.39%	2.31	2.353	2.308	7,875
May 27 2024	2.308	0.01	0.39%	2.306	2.339	2.298	8,330
May 24 2024	2.299	-0.06	-2.54%	2.346	2.346	2.262	8,116
May 23 2024	2.359	-0.19	-7.45%	2.464	2.464	2.296	24,149
May 22 2024	2.549	0.05	2.00%	2.577	2.586	2.548	11,588
May 21 2024	2.499	-0.07	-2.80%	2.521	2.558	2.438	37,388
May 20 2024	2.571	-0.02	-0.66%	2.60	2.60	2.54	6,460
May 17 2024	2.588	0.00	0.19%	2.546	2.588	2.52	5,679
May 16 2024	2.583	-0.07	-2.75%	2.629	2.635	2.583	6,900
May 15 2024	2.656	0.01	0.23%	2.677	2.677	2.626	26,875
May 14 2024	2.65	0.10	3.96%	2.577	2.669	2.538	48,225
May 13 2024	2.549	0.05	1.96%	2.49	2.564	2.49	29,625
May 10 2024	2.50	0.08	3.35%	2.472	2.621	2.472	60,783
May 09 2024	2.419	0.01	0.50%	2.376	2.419	2.372	4,726
May 08 2024	2.407	0.01	0.54%	2.434	2.434	2.381	1,443
May 07 2024	2.394	0.17	7.84%	2.243	2.45	2.243	17,991
May 06 2024	2.22	-0.08	-3.27%	2.297	2.297	2.219	14,082
May 03 2024	2.295	-0.01	-0.48%	2.331	2.331	2.295	6,054
May 02 2024	2.306	-0.07	-2.99%	2.363	2.39	2.301	14,156
Apr 30 2024	2.377	0.05	2.02%	2.37	2.385	2.358	5,288
Apr 29 2024	2.33	0.01	0.26%	2.332	2.332	2.26	11,307
Apr 26 2024	2.324	-0.04	-1.48%	2.374	2.39	2.293	7,611
Apr 25 2024	2.359	-0.07	-2.88%	2.428	2.438	2.341	11,644
Apr 24 2024	2.429	-0.04	-1.70%	2.43	2.477	2.429	10,312
Apr 23 2024	2.471	0.10	4.22%	2.354	2.471	2.33	20,447
Apr 22 2024	2.371	0.19	8.86%	2.381	2.55	2.31	141,301
Apr 19 2024	2.178	-0.03	-1.45%	2.16	2.183	2.16	4,524
Apr 18 2024	2.21	0.17	8.33%	2.161	2.215	2.161	9,691
Apr 17 2024	2.04	-0.06	-2.90%	2.087	2.114	2.04	23,081
Apr 16 2024	2.101	-0.02	-0.99%	2.121	2.121	2.061	16,255
Apr 15 2024	2.122	-0.16	-6.89%	2.279	2.279	2.122	11,871
Apr 12 2024	2.279	0.07	3.26%	2.277	2.368	2.239	27,284
Apr 11 2024	2.207	-0.01	-0.41%	2.237	2.251	2.192	4,988
Apr 10 2024	2.216	0.01	0.23%	2.246	2.307	2.184	21,206
Apr 09 2024	2.211	0.00	0.09%	2.204	2.26	2.144	5,037
Apr 08 2024	2.209	-0.04	-1.69%	2.229	2.249	2.183	15,001
Apr 05 2024	2.247	0.00	-0.04%	2.266	2.266	2.148	23,559
Apr 04 2024	2.248	0.10	4.46%	2.153	2.306	2.153	24,245
Apr 03 2024	2.152	0.03	1.61%	2.108	2.219	2.08	40,933
Apr 02 2024	2.118	0.15	7.52%	2.029	2.204	1.97	144,823

Embracer Group AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions