Angler Gaming plc (FRA:0QM)
Germany · Delayed Price · Currency is EUR 0.2440
+0.0010 (0.41%)
At close: Jan 30, 2026
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.31% | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.06% | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -25.16% | - |
| Jan 14, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 31.97% | 6,500 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -12.95% | - |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Jan 5, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -11.50% | - |
| Dec 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.97% | 218 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 26.53% | 220 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | 1.66% | 44 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 378 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.99% | 40 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.76% | - |
| Nov 20, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.20% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.58% | - |
| Nov 18, 2025 | 0.26 | 0.32 | 0.25 | 0.25 | 0.25 | -1.17% | 50 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.23% | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.59% | - |
| Nov 13, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Nov 12, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 8.66% | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Nov 5, 2025 | 0.38 | 0.38 | 0.23 | 0.23 | 0.23 | - | 14 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | - |
| Nov 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -30.88% | - |
| Oct 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 35.46% | 6,044 |