Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 1.462
+0.048 (3.39%)
At close: Mar 27, 2026
FRA:5HS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.39% | - |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.00% | - |
| Mar 25, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 5.26% | 1,197 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.62% | - |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.85% | - |
| Mar 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.33% | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.98% | - |
| Mar 18, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 5.86% | 1,326 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.79% | - |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.22% | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.40% | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.78% | - |
| Mar 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.18% | - |
| Mar 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.92% | - |
| Mar 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.44% | - |
| Mar 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.45% | - |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.98% | - |
| Mar 3, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 4.95% | 45 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.85% | - |
| Feb 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.68% | - |
| Feb 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Feb 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.62% | - |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.75% | - |
| Feb 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Feb 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.09% | - |
| Feb 18, 2026 | 1.24 | 1.36 | 1.24 | 1.35 | 1.35 | 8.72% | 1,822 |
| Feb 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | - |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Feb 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.17% | - |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.88% | - |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.99% | - |
| Feb 9, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | -0.61% | 448 |
| Feb 6, 2026 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | -0.46% | 2,950 |
| Feb 5, 2026 | 1.96 | 1.96 | 1.32 | 1.32 | 1.32 | -34.59% | 3,973 |
| Feb 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.42% | - |
| Feb 3, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 2.74% | 48 |
| Feb 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | - |
| Jan 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.12% | - |
| Jan 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.35% | - |
| Jan 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.91% | - |
| Jan 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.91% | - |
| Jan 26, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 2.84% | 37 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.24% | - |
| Jan 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.17% | - |
| Jan 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.23% | - |
| Jan 20, 2026 | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | -7.16% | 153 |
| Jan 19, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.75% | - |