Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 11.35
-0.25 (-2.16%)
Aug 27, 2025, 4:31 PM CET
Fragbite Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.50 | 11.50 | 10.90 | 11.35 | 11.35 | -2.16% | 23,487 |
| Aug 26, 2025 | 11.90 | 12.30 | 10.95 | 11.60 | 11.60 | -0.85% | 30,794 |
| Aug 25, 2025 | 11.95 | 12.50 | 11.70 | 11.70 | 11.70 | -1.68% | 3,246 |
| Aug 22, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | -1.24% | 19,636 |
| Aug 21, 2025 | 12.55 | 12.55 | 11.90 | 12.05 | 12.05 | -1.63% | 35,157 |
| Aug 20, 2025 | 13.00 | 13.00 | 12.20 | 12.25 | 12.25 | -5.77% | 22,658 |
| Aug 19, 2025 | 13.40 | 13.40 | 12.60 | 13.00 | 13.00 | -2.99% | 22,103 |
| Aug 18, 2025 | 13.70 | 13.70 | 12.70 | 13.40 | 13.40 | -0.74% | 29,488 |
| Aug 15, 2025 | 13.70 | 14.35 | 12.90 | 13.50 | 13.50 | -1.46% | 57,300 |
| Aug 14, 2025 | 12.75 | 14.20 | 12.00 | 13.70 | 13.70 | 11.38% | 101,640 |
| Aug 13, 2025 | 11.90 | 12.55 | 11.90 | 12.30 | 12.30 | 3.80% | 28,689 |
| Aug 12, 2025 | 12.40 | 12.40 | 11.40 | 11.85 | 11.85 | -4.44% | 36,515 |
| Aug 11, 2025 | 11.25 | 12.85 | 10.70 | 12.40 | 12.40 | 10.22% | 65,306 |
| Aug 8, 2025 | 11.20 | 11.40 | 10.65 | 11.25 | 11.25 | 5.14% | 39,595 |
| Aug 7, 2025 | 9.68 | 10.80 | 9.64 | 10.70 | 10.70 | 8.08% | 22,663 |
| Aug 6, 2025 | 9.76 | 10.70 | 9.52 | 9.90 | 9.90 | -0.20% | 23,375 |
| Aug 5, 2025 | 10.30 | 10.85 | 9.68 | 9.92 | 9.92 | -1.78% | 8,138 |
| Aug 4, 2025 | 10.55 | 11.10 | 9.70 | 10.10 | 10.10 | -4.27% | 10,228 |
| Aug 1, 2025 | 11.00 | 11.95 | 10.55 | 10.55 | 10.55 | -2.31% | 9,092 |
| Jul 31, 2025 | 11.80 | 12.35 | 10.80 | 10.80 | 10.80 | -3.57% | 41,611 |
| Jul 30, 2025 | 10.25 | 11.50 | 9.66 | 11.20 | 11.20 | 7.18% | 91,109 |
| Jul 29, 2025 | 11.80 | 11.80 | 10.25 | 10.45 | 10.45 | -1.88% | 8,520 |
| Jul 28, 2025 | 11.20 | 11.20 | 10.65 | 10.65 | 10.65 | -6.17% | 19,207 |
| Jul 25, 2025 | 11.00 | 12.00 | 10.75 | 11.35 | 11.35 | -1.73% | 33,550 |
| Jul 24, 2025 | 11.50 | 11.85 | 10.80 | 11.55 | 11.55 | 1.32% | 21,512 |
| Jul 23, 2025 | 11.95 | 12.00 | 11.35 | 11.40 | 11.40 | -4.60% | 15,020 |
| Jul 22, 2025 | 10.40 | 12.45 | 10.40 | 11.95 | 11.95 | 19.74% | 138,250 |
| Jul 21, 2025 | 10.30 | 10.30 | 9.54 | 9.98 | 9.98 | -3.57% | 18,583 |
| Jul 18, 2025 | 10.00 | 10.95 | 9.60 | 10.35 | 10.35 | -0.96% | 32,415 |
| Jul 17, 2025 | 9.86 | 10.85 | 9.78 | 10.45 | 10.45 | 9.77% | 30,002 |
| Jul 16, 2025 | 10.65 | 11.35 | 9.50 | 9.52 | 9.52 | -10.61% | 41,804 |
| Jul 15, 2025 | 10.65 | 11.95 | 10.10 | 10.65 | 10.65 | - | 74,934 |
| Jul 14, 2025 | 8.92 | 11.40 | 8.90 | 10.65 | 10.65 | 19.13% | 122,626 |
| Jul 11, 2025 | 8.32 | 9.56 | 8.30 | 8.94 | 8.94 | 3.23% | 36,786 |
| Jul 10, 2025 | 8.80 | 9.08 | 8.40 | 8.66 | 8.66 | -0.23% | 28,687 |
| Jul 9, 2025 | 9.20 | 9.20 | 8.40 | 8.68 | 8.68 | -5.65% | 63,363 |
| Jul 8, 2025 | 9.00 | 9.60 | 8.62 | 9.20 | 9.20 | 11.11% | 16,902 |
| Jul 7, 2025 | 9.48 | 9.68 | 8.06 | 8.28 | 8.28 | -11.35% | 44,396 |
| Jul 4, 2025 | 7.86 | 9.80 | 7.66 | 9.34 | 9.34 | 15.59% | 198,106 |
| Jul 3, 2025 | 8.92 | 9.82 | 7.70 | 8.08 | 8.08 | -8.39% | 321,740 |
| Jul 2, 2025 | 12.15 | 12.15 | 8.78 | 8.82 | 8.82 | -24.62% | 276,020 |
| Jul 1, 2025 | 12.70 | 14.35 | 10.55 | 11.70 | 11.70 | -4.10% | 593,638 |
| Jun 30, 2025 | 7.70 | 12.25 | 7.70 | 12.20 | 12.20 | 129.32% | 899,216 |
| Jun 27, 2025 | 5.80 | 5.80 | 4.98 | 5.32 | 5.32 | -8.28% | 38,695 |
| Jun 26, 2025 | 6.18 | 6.18 | 4.64 | 5.80 | 5.80 | -5.54% | 6,737 |
| Jun 25, 2025 | 6.26 | 6.26 | 5.30 | 6.14 | 6.14 | -1.92% | 4,371 |
| Jun 24, 2025 | 5.72 | 6.40 | 4.50 | 6.26 | 6.26 | 9.06% | 52,238 |
| Jun 23, 2025 | 5.80 | 5.80 | 4.00 | 5.74 | 5.74 | -1.03% | 2,402 |
| Jun 19, 2025 | 5.50 | 5.80 | 5.40 | 5.80 | 5.80 | 5.45% | 10,730 |
| Jun 18, 2025 | 4.59 | 5.50 | 4.54 | 5.50 | 5.50 | 20.09% | 33,184 |