Angler Gaming plc (FRA:0QM)
Germany · Delayed Price · Currency is EUR 0.2420
-0.0010 (-0.41%)
At close: Nov 28, 2025
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -22.29% | 100 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.21% | 10,231 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.06% | 2,908 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.89% | 10 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | 15 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 25.50% | 221 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -37.25% | 5,000 |
| Sep 11, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 45.45% | 3,095 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.17% | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Sep 4, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.87% | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.91% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.50% | - |
| Sep 1, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.14% | - |
| Aug 29, 2025 | 0.25 | 0.31 | 0.25 | 0.26 | 0.26 | 3.54% | 5 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.32% | - |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.37% | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -15.67% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.46% | 13,333 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -25.18% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 32.81% | 2,600 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 100 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | - |