Fractal Gaming Group AB (publ) (BST:5HS)
Germany · Delayed Price · Currency is EUR 1.224
+0.022 (1.83%)
At close: Oct 30, 2026
BST:5HS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.83% | - |
| Oct 29, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 0.67% | - |
| Oct 28, 2026 | 1.15 | 1.23 | 1.14 | 1.19 | 1.19 | 1.19% | - |
| Oct 27, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -1.50% | - |
| Oct 26, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.34% | - |
| Oct 23, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.02% | - |
| Oct 22, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | -0.51% | - |
| Oct 21, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -0.67% | - |
| Oct 20, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | - | - |
| Oct 19, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.01% | - |
| Oct 16, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -1.66% | - |
| Oct 15, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.35% | - |
| Oct 14, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | - | - |
| Oct 13, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -0.50% | - |
| Oct 12, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.49% | - |
| Oct 9, 2026 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | - |
| Oct 8, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | - |
| Oct 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.33% | - |
| Oct 6, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | - |
| Oct 5, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 2.01% | - |
| Oct 2, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Oct 1, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Sep 30, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.32% | - |
| Sep 29, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | -1.14% | - |
| Sep 28, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | - | - |
| Sep 25, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 1.49% | - |
| Sep 24, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 0.50% | - |
| Sep 23, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -1.96% | - |
| Sep 22, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | - | - |
| Sep 21, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.16% | - |
| Sep 18, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.17% | - |
| Sep 17, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 1.85% | - |
| Sep 16, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.63% | - |
| Sep 15, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | - |
| Sep 14, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -2.74% | - |
| Sep 11, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.81% | - |
| Sep 10, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -1.79% | - |
| Sep 9, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.82% | - |
| Sep 8, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.21% | - |
| Sep 7, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 2.13% | - |
| Sep 4, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.86% | - |
| Sep 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.32% | - |
| Sep 2, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.62% | - |
| Sep 1, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -1.13% | - |
| Aug 31, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | - |
| Aug 28, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.13% | - |
| Aug 27, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.49% | - |
| Aug 26, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | -1.12% | - |
| Aug 25, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.64% | - |
| Aug 24, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 2.44% | - |