Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 1.556
-0.062 (-3.83%)
At close: Apr 24, 2026
FRA:5HS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.83% | - |
| Apr 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.85% | - |
| Apr 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.78% | - |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.44% | - |
| Apr 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.13% | - |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 7.96% | - |
| Apr 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.09% | - |
| Apr 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.16% | - |
| Apr 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.61% | - |
| Apr 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Apr 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.85% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.36% | - |
| Apr 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.51% | - |
| Apr 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.58% | - |
| Apr 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.81% | - |
| Mar 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.26% | - |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.87% | - |
| 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% | - |