Fractal Gaming Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	17.56	18.50	17.56	18.08	-	0.44%	32,896
Apr 13, 2026	18.30	18.30	17.50	18.00	18.00	-1.64%	8,517
Apr 10, 2026	17.56	18.90	17.56	18.30	18.30	3.74%	14,419
Apr 9, 2026	17.66	17.98	17.28	17.64	17.64	-1.12%	13,809
Apr 8, 2026	17.58	18.00	17.22	17.84	17.84	3.84%	31,681
Apr 7, 2026	17.40	17.60	17.18	17.18	17.18	-2.39%	13,050
Apr 2, 2026	17.32	17.60	17.00	17.60	17.60	1.62%	19,406
Apr 1, 2026	16.82	17.52	16.82	17.32	17.32	-0.57%	20,230
Mar 31, 2026	17.30	17.82	16.82	17.42	17.42	1.04%	32,762
Mar 30, 2026	17.00	17.60	16.98	17.24	17.24	1.41%	30,972
Mar 27, 2026	16.40	17.10	16.20	17.00	17.00	3.79%	26,036
Mar 26, 2026	16.18	16.70	15.92	16.38	16.38	3.28%	23,530
Mar 25, 2026	14.58	16.00	14.58	15.86	15.86	8.78%	43,644
Mar 24, 2026	14.52	15.14	14.52	14.58	14.58	-0.82%	11,389
Mar 23, 2026	14.28	14.96	14.28	14.70	14.70	-1.34%	32,303
Mar 20, 2026	14.52	14.94	14.52	14.90	14.90	0.27%	46,080
Mar 19, 2026	15.00	15.00	14.50	14.86	14.86	-1.72%	19,859
Mar 18, 2026	14.74	15.14	14.60	15.12	15.12	2.58%	17,660
Mar 17, 2026	14.56	14.92	14.52	14.74	14.74	-1.07%	5,454
Mar 16, 2026	14.70	14.92	14.40	14.90	14.90	1.36%	10,410
Mar 13, 2026	14.24	14.74	14.24	14.70	14.70	1.10%	16,872
Mar 12, 2026	14.68	14.68	14.22	14.54	14.54	0.97%	13,232
Mar 11, 2026	14.86	14.90	14.16	14.40	14.40	-2.83%	25,107
Mar 10, 2026	15.38	15.38	14.80	14.82	14.82	-2.63%	16,165
Mar 9, 2026	15.42	15.42	14.82	15.22	15.22	-1.55%	14,899
Mar 6, 2026	15.20	15.46	14.90	15.46	15.46	-0.90%	65,845
Mar 5, 2026	14.88	15.64	14.30	15.60	15.60	6.70%	108,358
Mar 4, 2026	14.52	15.00	14.20	14.62	14.62	0.55%	10,184
Mar 3, 2026	14.00	14.54	13.72	14.54	14.54	2.11%	86,778
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