Fractal Gaming Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	14.50	14.50	14.00	14.24	14.24	-3.26%	23,190
Feb 27, 2026	14.58	14.80	14.42	14.72	14.72	0.41%	24,561
Feb 26, 2026	14.40	14.88	14.38	14.66	14.66	1.95%	38,264
Feb 25, 2026	14.38	14.38	14.14	14.38	14.38	-	15,708
Feb 24, 2026	14.20	14.60	13.92	14.38	14.38	1.41%	26,431
Feb 23, 2026	14.02	14.34	13.66	14.18	14.18	0.14%	36,145
Feb 20, 2026	13.88	14.32	13.72	14.16	14.16	2.76%	271,360
Feb 19, 2026	13.90	14.00	13.62	13.78	13.78	-0.86%	52,740
Feb 18, 2026	13.68	14.16	13.02	13.90	13.90	1.76%	103,504
Feb 17, 2026	13.70	13.70	13.24	13.66	13.66	1.19%	424,622
Feb 16, 2026	13.58	13.94	13.50	13.50	13.50	-0.44%	63,952
Feb 13, 2026	13.52	13.80	13.40	13.56	13.56	0.44%	58,921
Feb 12, 2026	13.66	13.98	13.16	13.50	13.50	-	110,546
Feb 11, 2026	14.28	14.28	13.24	13.50	13.50	-2.88%	147,536
Feb 10, 2026	13.90	14.30	13.64	13.90	13.90	1.02%	2,834,547
Feb 9, 2026	13.56	13.88	13.32	13.76	13.76	3.46%	223,278
Feb 6, 2026	13.20	13.78	12.88	13.30	13.30	2.31%	691,439
Feb 5, 2026	18.78	18.80	13.00	13.00	13.00	-39.68%	2,681,605
Feb 4, 2026	21.35	21.85	21.00	21.55	21.55	-0.23%	78,748
Feb 3, 2026	21.95	22.00	20.90	21.60	21.60	-1.59%	32,879
Feb 2, 2026	21.60	22.10	21.15	21.95	21.95	-0.23%	29,781
Jan 30, 2026	21.70	22.50	21.30	22.00	22.00	1.38%	45,746
Jan 29, 2026	22.15	22.60	21.00	21.70	21.70	-4.41%	64,254
Jan 28, 2026	22.80	22.80	21.95	22.70	22.70	-0.44%	91,734
Jan 27, 2026	22.60	25.00	22.40	22.80	22.80	0.88%	59,173
Jan 26, 2026	22.95	23.30	22.20	22.60	22.60	-1.31%	53,494
Jan 23, 2026	22.65	23.50	22.30	22.90	22.90	1.78%	96,918
Jan 22, 2026	24.80	24.80	22.50	22.50	22.50	0.45%	93,555
Jan 21, 2026	23.15	25.25	22.10	22.40	22.40	-3.24%	70,326
Jan 20, 2026	24.55	25.15	22.15	23.15	23.15	-4.93%	72,444
Jan 19, 2026	24.35	25.70	23.85	24.35	24.35	-3.75%	80,753
Jan 16, 2026	26.55	26.55	24.10	25.30	25.30	-4.71%	145,872
Jan 15, 2026	26.60	27.10	26.00	26.55	26.55	-0.38%	58,324
Jan 14, 2026	26.80	27.35	26.65	26.65	26.65	-1.66%	125,699
Jan 13, 2026	27.00	27.50	26.65	27.10	27.10	2.07%	26,725
Jan 12, 2026	26.55	27.60	26.55	26.55	26.55	-	14,438
Jan 9, 2026	26.95	27.45	26.55	26.55	26.55	-	31,930
Jan 8, 2026	26.55	26.90	26.05	26.55	26.55	-1.48%	38,652
Jan 7, 2026	28.85	28.95	25.95	26.95	26.95	-5.93%	82,176
Jan 5, 2026	30.50	30.50	28.40	28.65	28.65	-3.54%	22,647
Jan 2, 2026	29.25	30.95	29.10	29.70	29.70	0.34%	29,370
Dec 30, 2025	29.95	29.95	28.60	29.60	29.60	1.89%	19,670
Dec 29, 2025	29.65	30.00	28.30	29.05	29.05	-2.02%	31,603
Dec 23, 2025	29.65	30.40	29.60	29.65	29.65	-0.50%	24,522
Dec 22, 2025	30.10	30.25	29.60	29.80	29.80	-0.50%	30,309
Dec 19, 2025	29.60	30.25	29.50	29.95	29.95	1.18%	17,978
Dec 18, 2025	30.40	30.40	29.35	29.60	29.60	-2.63%	49,994
Dec 17, 2025	30.60	31.15	30.00	30.40	30.40	-0.65%	27,194
Dec 16, 2025	31.05	31.05	30.45	30.60	30.60	-2.08%	31,016
Dec 15, 2025	32.15	32.15	30.00	31.25	31.25	-2.65%	108,006