Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 1.236
-0.036 (-2.83%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:5HS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.83% | - |
| Jun 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.92% | - |
| Jun 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Jun 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | - |
| Jun 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.48% | - |
| Jun 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.02% | - |
| Jun 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Jun 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11% | - |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.48% | - |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jun 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.74% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.55% | - |
| Jun 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Jun 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.11% | - |
| Jun 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.75% | - |
| Jun 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| Jun 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Jun 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.48% | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| May 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.19% | - |
| May 28, 2026 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 5.11% | 550 |
| May 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.62% | - |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.94% | - |
| May 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.93% | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.72% | - |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.03% | - |
| May 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| May 12, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 5.44% | 236 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.16% | - |
| May 8, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 13.07% | 750 |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.54% | - |
| May 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.63% | - |
| May 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.98% | - |
| May 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.24% | - |
| Apr 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.65% | - |
| Apr 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.01% | - |
| Apr 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.88% | - |
| 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% | - |