Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 1.184
+0.014 (1.20%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:5HS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | 184 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.17% | - |
| Oct 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Oct 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.38% | - |
| Oct 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Oct 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Oct 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Oct 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | - |
| Oct 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.45% | - |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.86% | - |
| Oct 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.14% | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.34% | - |
| Oct 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.13% | - |
| Sep 30, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 6.09% | 184 |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Sep 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.51% | - |
| Sep 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.32% | - |
| Sep 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.31% | - |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.23% | - |
| Sep 18, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 5.10% | 1,562 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | - |
| Sep 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | - |
| Sep 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.15% | - |
| Sep 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.45% | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.15% | - |
| Sep 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49% | - |
| Sep 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.25% | - |
| Sep 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.11% | - |
| Sep 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.78% | - |
| Sep 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.29% | - |
| Sep 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.96% | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.48% | - |
| Aug 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.77% | - |
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.92% | - |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.35% | - |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.57% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.32% | - |