Embracer Group AB Historical Data - TH9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Embracer Group AB (TH9)

2.398

0.019

(0.80%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.111	-4.42407333599	2.509	2.609	2.358	12410	2.40825282	DE
4	-0.096	-3.84923817161	2.494	2.751	2.262	11736	2.47497172	DE
12	0.298	14.1904761905	2.1	2.767	2.019	11200	2.40812896	DE
26	-0.179	-6.9460613116	2.577	2.767	1.81	10105	2.26753002	DE
52	0.3992	19.9719831899	1.9988	2.767	1.3378	20808	2.01329321	DE
156	-6.115	-71.8313168096	8.513	9.5	1.3378	17625	2.00390177	DE
260	-6.089	-71.745021798	8.487	9.5	1.3378	17580	2.00398579	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	2.3809999	-0.01	-0.25	2.386	2.42	2.368	7842
1732224420	2.387	-0.08	-3.28	2.478	2.495	2.358	43549
1732138020	2.468	0.06	2.49	2.422	2.5379999	2.422	599
1732051620	2.408	-0.08	-3.18	2.499	2.609	2.4	3734
1731965220	2.487	0.02	0.93	2.475	2.543	2.416	4388
1731705960	2.464	-0.02	-0.81	2.509	2.595	2.462	9779
1731619560	2.484	0.16	6.70	2.561	2.605	2.331	54733
1731533160	2.3279999	0	0.04	2.314	2.349	2.262	19054
1731446820	2.327	0	0.17	2.33	2.354	2.269	8193
1731360420	2.323	-0.29	-11.20	2.575	2.601	2.269	15471
1731101220	2.616	-0	-0.08	2.609	2.6389999	2.576	5978
1731014760	2.618	0.1	3.89	2.572	2.6389999	2.516	9094
1730928360	2.52	-0.1	-3.96	2.66	2.66	2.4169999	22703
1730841960	2.624	0.02	0.96	2.632	2.691	2.624	4185
1730755560	2.599	-0.08	-2.84	2.656	2.684	2.599	3042
1730496360	2.6749999	0.01	0.41	2.6589999	2.685	2.654	2298
1730409960	2.664	-0.02	-0.86	2.6389999	2.68	2.637	846
1730323560	2.687	-0.01	-0.19	2.713	2.751	2.6589999	2158
1730237160	2.692	0.05	1.89	2.676	2.721	2.676	16300
1730150760	2.642	0.05	2.09	2.628	2.67	2.603	4706
1729888020	2.588	0.1	3.89	2.494	2.625	2.494	3909
1729801560	2.491	-0.09	-3.34	2.576	2.577	2.491	131
1729715160	2.577	0.01	0.27	2.5699999	2.597	2.5499999	717
1729628760	2.5699999	0.13	5.20	2.466	2.571	2.442	2383
1729542360	2.443	-0.1	-3.74	2.527	2.551	2.443	4280
1729283160	2.5379999	-0.01	-0.31	2.5499999	2.5739999	2.5339999	1168
1729196760	2.5459999	-0.01	-0.43	2.531	2.575	2.531	2335
1729110360	2.557	-0.13	-4.91	2.689	2.689	2.533	4550
1729023960	2.689	0.16	6.37	2.552	2.767	2.527	26340
1728937620	2.528	-0.02	-0.67	2.543	2.5779999	2.523	6320
1728678360	2.545	-0.01	-0.31	2.535	2.5699999	2.528	15702
1728591960	2.553	-0.01	-0.23	2.544	2.58	2.519	48794
1728505560	2.559	0.02	0.63	2.5419999	2.572	2.5179999	17493
1728419160	2.543	-0.02	-0.93	2.575	2.6	2.543	8418
1728332760	2.567	0.06	2.39	2.491	2.586	2.488	15829
1728073560	2.507	0.15	6.18	2.368	2.5499999	2.365	32118
1727987220	2.361	-0	-0.08	2.373	2.4	2.361	4053
1727900820	2.363	0.07	3.05	2.298	2.395	2.291	3926
1727814420	2.293	-0.03	-1.33	2.309	2.39	2.293	3434
1727728020	2.3239999	-0.04	-1.78	2.354	2.3929999	2.319	33589
1727468760	2.366	0.01	0.38	2.349	2.3889999	2.326	33310
1727382360	2.357	0.1	4.48	2.277	2.361	2.277	11440
1727295960	2.2559999	0.02	0.98	2.27	2.277	2.239	4599
1727209560	2.234	-0.02	-0.76	2.295	2.295	2.23	502
1727123160	2.251	-0.03	-1.36	2.2879999	2.2879999	2.242	738
1726864020	2.282	-0.07	-2.89	2.325	2.366	2.282	6570
1726777560	2.35	0.04	1.69	2.33	2.3929999	2.306	13644
1726691220	2.311	0.1	4.57	2.241	2.311	2.219	3643
1726604760	2.21	0.12	5.59	2.098	2.2639999	2.098	17903
1726518420	2.093	-0.05	-2.15	2.1429999	2.1429999	2.091	15926
1726259160	2.1389999	0.03	1.37	2.108	2.157	2.0779999	5210
1726172760	2.11	0	0.24	2.119	2.119	2.061	22093
1726086360	2.105	-0.05	-2.14	2.16	2.16	2.103	11310
1725999960	2.1509999	-0.03	-1.15	2.25	2.25	2.1509999	10125
1725913620	2.176	0.06	2.69	2.1509999	2.184	2.118	12028
1725654360	2.119	-0.07	-3.06	2.18	2.194	2.119	13650
1725567960	2.186	0.07	3.11	2.109	2.186	2.109	5672
1725481560	2.12	0.08	4.13	2.019	2.12	2.019	13100
1725395160	2.036	-0.03	-1.55	2.027	2.04	2.027	3001
1725308760	2.068	-0.05	-2.45	2.087	2.088	2.061	994
1725049560	2.12	0.03	1.24	2.1	2.12	2.1	261
1724963160	2.094	0.01	0.48	2.084	2.094	2.08	21631
1724876760	2.084	-0.03	-1.51	2.107	2.114	2.084	9169
1724790420	2.116	-0.03	-1.21	2.158	2.164	2.113	2080
1724704020	2.142	-0.02	-0.70	2.153	2.164	2.121	3378
1724444820	2.157	0.05	2.42	2.103	2.157	2.064	12527

Embracer Group AB

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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