Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 33.60
-5.40 (-13.85%)
Oct 23, 2025, 3:00 PM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 36.90 | 36.90 | 32.00 | 33.85 | 33.85 | -13.21% | 304,200 |
| Oct 22, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.11% | 35,368 |
| Oct 21, 2025 | 39.85 | 40.40 | 39.70 | 40.25 | 40.25 | 1.00% | 29,504 |
| Oct 20, 2025 | 39.60 | 40.15 | 39.55 | 39.85 | 39.85 | 0.76% | 11,463 |
| Oct 17, 2025 | 39.90 | 40.20 | 39.40 | 39.55 | 39.55 | -2.35% | 17,668 |
| Oct 16, 2025 | 40.10 | 40.50 | 39.25 | 40.50 | 40.50 | 1.12% | 19,201 |
| Oct 15, 2025 | 40.00 | 40.65 | 39.90 | 40.05 | 40.05 | -0.25% | 25,663 |
| Oct 14, 2025 | 40.30 | 40.30 | 39.00 | 40.15 | 40.15 | 0.25% | 41,053 |
| Oct 13, 2025 | 40.25 | 41.40 | 40.05 | 40.05 | 40.05 | 0.12% | 14,723 |
| Oct 10, 2025 | 41.35 | 41.45 | 40.00 | 40.00 | 40.00 | -3.61% | 30,387 |
| Oct 9, 2025 | 41.30 | 41.90 | 40.85 | 41.50 | 41.50 | 1.59% | 25,022 |
| Oct 8, 2025 | 41.00 | 41.95 | 40.85 | 40.85 | 40.85 | 0.37% | 43,544 |
| Oct 7, 2025 | 39.20 | 42.00 | 39.20 | 40.70 | 40.70 | 4.23% | 92,507 |
| Oct 6, 2025 | 38.05 | 39.40 | 38.05 | 39.05 | 39.05 | 3.03% | 37,216 |
| Oct 3, 2025 | 37.80 | 38.40 | 37.00 | 37.90 | 37.90 | 0.93% | 54,629 |
| Oct 2, 2025 | 36.45 | 37.70 | 36.35 | 37.55 | 37.55 | 2.04% | 37,159 |
| Oct 1, 2025 | 36.45 | 36.95 | 36.40 | 36.80 | 36.80 | 1.24% | 13,251 |
| Sep 30, 2025 | 36.25 | 36.60 | 35.80 | 36.35 | 36.35 | 0.41% | 21,866 |
| Sep 29, 2025 | 36.10 | 36.75 | 35.70 | 36.20 | 36.20 | 0.56% | 24,158 |
| Sep 26, 2025 | 37.50 | 37.50 | 35.80 | 36.00 | 36.00 | -2.17% | 50,756 |
| Sep 25, 2025 | 36.45 | 36.85 | 35.90 | 36.80 | 36.80 | 1.38% | 30,736 |
| Sep 24, 2025 | 36.55 | 37.25 | 36.25 | 36.30 | 36.30 | -0.82% | 35,457 |
| Sep 23, 2025 | 36.25 | 37.70 | 35.90 | 36.60 | 36.60 | 1.10% | 37,819 |
| Sep 22, 2025 | 36.30 | 36.55 | 35.45 | 36.20 | 36.20 | -0.14% | 23,837 |
| Sep 19, 2025 | 37.00 | 37.00 | 36.00 | 36.25 | 36.25 | -1.89% | 42,506 |
| Sep 18, 2025 | 36.95 | 37.35 | 36.40 | 36.95 | 36.95 | -0.14% | 50,848 |
| Sep 17, 2025 | 37.35 | 37.95 | 36.75 | 37.00 | 37.00 | -1.20% | 223,401 |
| Sep 16, 2025 | 37.25 | 37.95 | 37.05 | 37.45 | 37.45 | 0.54% | 47,522 |
| Sep 15, 2025 | 37.00 | 37.95 | 36.50 | 37.25 | 37.25 | 3.76% | 271,115 |
| Sep 12, 2025 | 36.25 | 36.45 | 35.55 | 35.90 | 35.90 | -1.24% | 22,877 |
| Sep 11, 2025 | 36.35 | 36.45 | 36.00 | 36.35 | 36.35 | - | 16,266 |
| Sep 10, 2025 | 36.00 | 36.60 | 35.90 | 36.35 | 36.35 | 0.41% | 321,066 |
| Sep 9, 2025 | 36.20 | 36.55 | 35.80 | 36.20 | 36.20 | -1.36% | 29,229 |
| Sep 8, 2025 | 36.45 | 36.80 | 36.30 | 36.70 | 36.70 | -0.14% | 40,002 |
| Sep 5, 2025 | 37.00 | 37.00 | 36.05 | 36.75 | 36.75 | 0.82% | 25,290 |
| Sep 4, 2025 | 36.40 | 37.20 | 36.40 | 36.45 | 36.45 | 0.14% | 21,396 |
| Sep 3, 2025 | 36.35 | 37.15 | 36.05 | 36.40 | 36.40 | -0.14% | 35,884 |
| Sep 2, 2025 | 37.40 | 37.50 | 36.40 | 36.45 | 36.45 | -2.28% | 92,299 |
| Sep 1, 2025 | 37.00 | 37.65 | 36.90 | 37.30 | 37.30 | 1.22% | 90,314 |
| Aug 29, 2025 | 36.90 | 37.75 | 36.05 | 36.85 | 36.85 | 0.27% | 319,603 |
| Aug 28, 2025 | 36.90 | 37.25 | 36.25 | 36.75 | 36.75 | 0.14% | 26,292 |
| Aug 27, 2025 | 38.00 | 38.55 | 36.70 | 36.70 | 36.70 | -3.29% | 50,116 |
| Aug 26, 2025 | 38.35 | 38.50 | 37.60 | 37.95 | 37.95 | -0.65% | 540,862 |
| Aug 25, 2025 | 37.30 | 38.90 | 37.10 | 38.20 | 38.20 | 1.19% | 43,896 |
| Aug 22, 2025 | 38.25 | 38.50 | 37.10 | 37.75 | 37.75 | -1.18% | 253,941 |
| Aug 21, 2025 | 39.20 | 39.20 | 37.35 | 38.20 | 38.20 | -0.78% | 578,945 |
| Aug 20, 2025 | 39.40 | 40.00 | 38.50 | 38.50 | 38.50 | -2.28% | 56,865 |
| Aug 19, 2025 | 39.95 | 40.25 | 38.85 | 39.40 | 39.40 | -0.88% | 259,609 |
| Aug 18, 2025 | 41.95 | 41.95 | 39.40 | 39.75 | 39.75 | -6.25% | 447,555 |
| Aug 15, 2025 | 49.80 | 49.80 | 41.65 | 42.40 | 42.40 | -15.20% | 361,377 |