Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 1.282
+0.022 (1.75%)
Last updated: Feb 23, 2026, 8:11 AM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.02% | - |
| Jan 15, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.40% | - |
| Jan 14, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.61% | - |
| Jan 13, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.20% | - |
| Jan 12, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.82% | - |
| Jan 9, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.41% | - |
| Jan 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -7.40% | - |
| Jan 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jan 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.13% | - |
| Jan 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.30% | - |
| Jan 2, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.09% | - |
| Dec 30, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.95% | - |
| Dec 29, 2025 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | 0.18% | 36 |
| Dec 23, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.37% | - |
| Dec 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.12% | - |
| Dec 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.89% | - |
| Dec 18, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.72% | 16 |
| Dec 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.07% | - |
| Dec 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.58% | - |
| Dec 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.75% | - |
| Dec 12, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.33% | - |
| Dec 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.49% | - |
| Dec 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6.00% | - |
| Dec 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.85% | - |
| Dec 8, 2025 | 2.78 | 2.97 | 2.78 | 2.97 | 2.97 | 1.89% | 26 |