Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 2.880
+0.065 (2.31%)
Last updated: Dec 1, 2025, 8:12 AM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.26% | - |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.93% | - |
| Nov 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.19% | - |
| Nov 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.19% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | - |
| Nov 20, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | - | - |
| Nov 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.28% | - |
| Nov 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.54% | - |
| Nov 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.65% | - |
| Nov 13, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.25% | - |
| Nov 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.93% | - |
| Nov 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | - |
| Nov 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.88% | - |
| Nov 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.90% | - |
| Nov 6, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Nov 5, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | - |
| Nov 4, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Nov 3, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 1.53% | 250 |
| Oct 31, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Oct 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.34% | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.28% | - |
| Oct 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Oct 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.48% | - |
| Oct 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -14.65% | - |
| Oct 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.07% | - |
| Oct 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.12% | - |
| Oct 21, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | - |
| Oct 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.69% | - |
| Oct 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.41% | - |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Oct 14, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.28% | - |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.42% | - |
| Oct 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.13% | - |
| Oct 9, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Oct 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.13% | - |
| Oct 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.94% | - |
| Oct 6, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.74% | - |
| Oct 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.27% | - |
| Oct 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.16% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | - |
| Sep 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Sep 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.15% | - |
| Sep 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.36% | - |
| Sep 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.16% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.67% | - |