Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embracer Group Ab (OP: THQQF )

2.540 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2021 9.123 9.123 9.123 0 +0.00(+0.04%)
Oct 26, 2021 9.120 9.120 360 -0.64(-6.58%)
Oct 22, 2021 9.763 9.763 9.763 0 +0.02(+0.18%)
Oct 21, 2021 9.550 9.745 9.550 9.745 652 +0.95(+10.75%)
Oct 11, 2021 8.799 8.799 8.799 0 -0.03(-0.35%)
Oct 08, 2021 8.830 8.830 8.830 8.830 120 -0.38(-4.13%)
Oct 05, 2021 9.210 9.210 9.210 26 +0.24(+2.62%)
Oct 04, 2021 9.360 9.360 8.975 8.975 2,191 -0.67(-6.95%)
Sep 30, 2021 9.645 9.645 9.645 6 -0.07(-0.67%)
Sep 29, 2021 9.720 9.720 9.710 9.710 744 -10.73(-52.49%)
Sep 27, 2021 20.44 20.44 20.44 0 -0.82(-3.85%)
Sep 23, 2021 21.25 21.25 21.25 40 +0.52(+2.48%)
Sep 22, 2021 20.79 20.79 20.74 20.74 430 +0.40(+1.97%)
Sep 21, 2021 20.34 20.34 20.34 20.34 1,050 -0.53(-2.54%)
Sep 20, 2021 20.87 20.87 20.87 20.87 100 -0.68(-3.14%)
Sep 17, 2021 21.70 21.70 21.55 21.55 376 -0.44(-2.01%)
Sep 15, 2021 21.99 21.99 21.99 1 +0.15(+0.69%)
Sep 13, 2021 21.84 21.84 21.84 0 -1.85(-7.81%)
Sep 08, 2021 23.69 23.69 23.69 117 -0.04(-0.17%)
Sep 07, 2021 23.88 23.88 23.73 23.73 408 -0.27(-1.12%)
Sep 03, 2021 24.00 24.00 24.00 24.00 101 +0.06(+0.25%)
Sep 02, 2021 23.94 23.94 23.94 23.94 101 +0.46(+1.96%)
Sep 01, 2021 23.44 23.48 23.44 23.48 418 +0.57(+2.49%)
Aug 31, 2021 22.58 23.00 22.50 22.91 3,296 +0.55(+2.46%)
Aug 30, 2021 22.36 22.36 22.36 22.36 1,110 -0.89(-3.83%)
Aug 26, 2021 23.25 23.25 23.25 0 -0.02(-0.09%)
Aug 25, 2021 23.27 23.27 23.27 23.27 135 -0.08(-0.34%)
Aug 24, 2021 23.35 23.35 23.10 23.35 200 +0.29(+1.26%)
Aug 23, 2021 23.06 23.06 23.06 23.06 1,151 +1.13(+5.15%)
Aug 19, 2021 21.93 21.93 21.93 126 +0.05(+0.23%)
Aug 18, 2021 21.78 21.88 21.78 21.88 222 +0.04(+0.18%)
Aug 17, 2021 21.84 21.84 21.84 21.84 176 +0.27(+1.25%)
Aug 16, 2021 21.57 21.57 21.55 21.57 901 -0.47(-2.13%)
Aug 13, 2021 22.04 22.04 22.04 22.04 196 +0.41(+1.90%)
Aug 12, 2021 21.63 21.63 21.63 21.63 2,841 -0.50(-2.26%)
Aug 09, 2021 22.13 22.13 22.13 30 +0.02(+0.09%)
Aug 06, 2021 23.00 23.00 22.10 22.11 1,628 -0.98(-4.26%)
Aug 05, 2021 24.00 24.00 23.08 23.09 748 -2.91(-11.17%)
Aug 03, 2021 26.00 26.00 26.00 20 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.