Embracer Group AB (TH9)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.147 | -6.74931129477 | 2.178 | 2.186 | 2.0099999 | 7948 | 2.14203191 | DE |
| 4 | 0.007 | 0.345849802372 | 2.024 | 2.215 | 1.998 | 4829 | 2.11913128 | DE |
| 12 | -0.343 | -14.448188711 | 2.374 | 2.677 | 1.998 | 9711 | 2.35375318 | DE |
| 26 | 0.204 | 11.1658456486 | 1.827 | 2.677 | 1.3378 | 26789 | 1.86806718 | DE |
| 52 | -0.084 | -3.97163120567 | 2.115 | 2.677 | 1.3378 | 25689 | 1.92973032 | DE |
| 156 | -6.456 | -76.069282432 | 8.487 | 9.5 | 1.3378 | 20767 | 1.95505521 | DE |
| 260 | -6.456 | -76.069282432 | 8.487 | 9.5 | 1.3378 | 20767 | 1.95505521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 2.13 | -0.05 | -2.07 | 2.176 | 2.176 | 2.031 | 17326 |
| 1721248020 | 2.1749999 | 0.05 | 2.50 | 2.12 | 2.1749999 | 2.12 | 1030 |
| 1721161560 | 2.122 | -0.02 | -1.12 | 2.136 | 2.136 | 2.098 | 6493 |
| 1721075160 | 2.146 | -0.03 | -1.51 | 2.166 | 2.166 | 2.141 | 7452 |
| 1720815960 | 2.1789999 | 0 | 0.00 | 2.178 | 2.186 | 2.165 | 7439 |
| 1720729560 | 2.1789999 | 0.01 | 0.32 | 2.13 | 2.1789999 | 2.13 | 5318 |
| 1720643220 | 2.172 | 0.04 | 1.97 | 2.153 | 2.192 | 2.153 | 337 |
| 1720556760 | 2.13 | -0.05 | -2.25 | 2.168 | 2.168 | 2.12 | 733 |
| 1720470360 | 2.1789999 | 0 | 0.09 | 2.1789999 | 2.215 | 2.1789999 | 6679 |
| 1720211220 | 2.177 | 0.1 | 4.81 | 2.099 | 2.177 | 2.099 | 7384 |
| 1720124820 | 2.077 | -0.05 | -2.26 | 2.109 | 2.109 | 2.0619999 | 850 |
| 1720038420 | 2.125 | 0.1 | 4.78 | 2.061 | 2.125 | 2.061 | 5220 |
| 1719952020 | 2.028 | -0.02 | -0.88 | 2.023 | 2.06 | 2.012 | 5052 |
| 1719865620 | 2.0459999 | 0 | 0.10 | 2.064 | 2.091 | 2.0259999 | 1354 |
| 1719606420 | 2.044 | 0 | 0.00 | 2.0299999 | 2.103 | 2.0299999 | 4730 |
| 1719520020 | 2.044 | 0.03 | 1.54 | 2.008 | 2.063 | 2.008 | 4980 |
| 1719433620 | 2.013 | -0.04 | -2.00 | 2.043 | 2.083 | 2.013 | 2292 |
| 1719347160 | 2.0539999 | -0.05 | -2.56 | 2.0539999 | 2.0539999 | 2.029 | 2034 |
| 1719260820 | 2.108 | 0.08 | 4.15 | 2.08 | 2.128 | 2.063 | 6283 |
| 1719001620 | 2.024 | -0.01 | -0.64 | 2.024 | 2.024 | 1.998 | 3591 |
| 1718915160 | 2.037 | 0.04 | 1.85 | 2.015 | 2.076 | 2.015 | 3894 |
| 1718828820 | 2 | -0 | -0.05 | 2.019 | 2.019 | 2 | 1300 |
| 1718742360 | 2.001 | -0.04 | -1.86 | 2.045 | 2.065 | 1.9985 | 4802 |
| 1718656020 | 2.039 | 0.02 | 0.79 | 2.0579999 | 2.0579999 | 2.027 | 5514 |
| 1718396820 | 2.023 | -0.1 | -4.84 | 2.148 | 2.148 | 2.0139999 | 19019 |
| 1718310420 | 2.126 | -0.08 | -3.41 | 2.132 | 2.14 | 2.118 | 3776 |
| 1718224020 | 2.201 | 0.11 | 5.46 | 2.115 | 2.208 | 2.099 | 21819 |
| 1718137620 | 2.087 | -0.01 | -0.24 | 2.108 | 2.125 | 2.067 | 5316 |
| 1718051220 | 2.092 | -0.07 | -3.15 | 2.095 | 2.095 | 2.092 | 3501 |
| 1717792020 | 2.16 | -0.02 | -0.87 | 2.213 | 2.213 | 2.146 | 5944 |
| 1717705620 | 2.1789999 | -0.01 | -0.32 | 2.192 | 2.202 | 2.169 | 2178 |
| 1717619220 | 2.186 | -0.09 | -4.04 | 2.2599999 | 2.2599999 | 2.158 | 14790 |
| 1717532820 | 2.278 | -0.04 | -1.51 | 2.3199999 | 2.33 | 2.278 | 3551 |
| 1717446420 | 2.313 | 0.04 | 1.89 | 2.293 | 2.313 | 2.293 | 1936 |
| 1717187220 | 2.27 | -0.06 | -2.66 | 2.331 | 2.333 | 2.265 | 2639 |
| 1717100820 | 2.3319999 | 0.07 | 3.19 | 2.251 | 2.335 | 2.251 | 4993 |
| 1717014420 | 2.2599999 | -0.06 | -2.46 | 2.303 | 2.322 | 2.237 | 6767 |
| 1716928020 | 2.317 | 0.01 | 0.39 | 2.31 | 2.353 | 2.3079999 | 7875 |
| 1716841560 | 2.3079999 | 0.01 | 0.39 | 2.306 | 2.339 | 2.298 | 8330 |
| 1716582420 | 2.299 | -0.06 | -2.54 | 2.346 | 2.346 | 2.262 | 8116 |
| 1716496020 | 2.359 | -0.19 | -7.45 | 2.464 | 2.464 | 2.2959999 | 24149 |
| 1716409620 | 2.549 | 0.05 | 2.00 | 2.577 | 2.586 | 2.548 | 11588 |
| 1716323160 | 2.499 | -0.07 | -2.80 | 2.521 | 2.5579999 | 2.438 | 37388 |
| 1716236760 | 2.571 | -0.02 | -0.66 | 2.6 | 2.6 | 2.54 | 6460 |
| 1715977620 | 2.588 | 0 | 0.19 | 2.5459999 | 2.588 | 2.52 | 5679 |
| 1715891220 | 2.583 | -0.07 | -2.75 | 2.629 | 2.6349999 | 2.583 | 6900 |
| 1715804820 | 2.656 | 0.01 | 0.23 | 2.677 | 2.677 | 2.626 | 26875 |
| 1715718420 | 2.65 | 0.1 | 3.96 | 2.577 | 2.669 | 2.5379999 | 48225 |
| 1715631960 | 2.549 | 0.05 | 1.96 | 2.49 | 2.564 | 2.49 | 29625 |
| 1715372820 | 2.5 | 0.08 | 3.35 | 2.472 | 2.621 | 2.472 | 60783 |
| 1715286420 | 2.419 | 0.01 | 0.50 | 2.376 | 2.419 | 2.372 | 4726 |
| 1715200020 | 2.407 | 0.01 | 0.54 | 2.434 | 2.434 | 2.3809999 | 1443 |
| 1715113620 | 2.394 | 0.17 | 7.84 | 2.243 | 2.45 | 2.243 | 17991 |
| 1715027220 | 2.22 | -0.08 | -3.27 | 2.297 | 2.297 | 2.219 | 14082 |
| 1714768020 | 2.295 | -0.01 | -0.48 | 2.331 | 2.331 | 2.295 | 6054 |
| 1714681560 | 2.306 | -0.07 | -2.99 | 2.363 | 2.39 | 2.301 | 14156 |
| 1714508820 | 2.3769999 | 0.05 | 2.02 | 2.37 | 2.3849999 | 2.358 | 5288 |
| 1714422420 | 2.33 | 0.01 | 0.26 | 2.3319999 | 2.3319999 | 2.2599999 | 11307 |
| 1714163220 | 2.3239999 | -0.04 | -1.48 | 2.374 | 2.39 | 2.293 | 7611 |
| 1714076820 | 2.359 | -0.07 | -2.88 | 2.428 | 2.438 | 2.341 | 11644 |
| 1713990420 | 2.4289999 | -0.04 | -1.70 | 2.43 | 2.477 | 2.4289999 | 10312 |
| 1713903960 | 2.471 | 0.1 | 4.22 | 2.354 | 2.471 | 2.33 | 20447 |
| 1713817560 | 2.371 | 0.19 | 8.86 | 2.3809999 | 2.5499999 | 2.31 | 141301 |
| 1713558420 | 2.178 | -0.03 | -1.45 | 2.16 | 2.1829999 | 2.16 | 4524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
