Fractal Gaming Group AB (publ) (FRA:5HS)
Germany · Delayed Price · Currency is EUR 1.242
-0.010 (-0.80%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:5HS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Aug 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| Aug 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Aug 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.83% | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.48% | - |
| Aug 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.72% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Aug 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.42% | - |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Jul 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.43% | - |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Jul 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | - |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jul 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.40% | - |
| Jul 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.65% | - |
| Jul 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | - |
| Jul 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.96% | - |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | - |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.27% | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.49% | - |
| Jul 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.07% | - |
| Jul 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.77% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.64% | - |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jul 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Jul 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.59% | - |
| Jul 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Jun 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.78% | - |
| 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% | - |