Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 6.38
+0.08 (1.27%)
Sep 22, 2026, 5:01 PM CET
Fragbite Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.00 | 6.38 | 6.00 | 6.38 | 6.38 | 1.27% | 6,948 |
| Sep 21, 2026 | 5.88 | 6.66 | 5.68 | 6.30 | 6.30 | 8.25% | 4,127 |
| Sep 18, 2026 | 5.60 | 5.86 | 5.14 | 5.82 | 5.82 | 2.11% | 4,803 |
| Sep 17, 2026 | 5.62 | 5.94 | 5.60 | 5.70 | 5.70 | 0.71% | 1,582 |
| Sep 16, 2026 | 5.16 | 5.66 | 5.16 | 5.66 | 5.66 | 1.07% | 237 |
| Sep 15, 2026 | 5.30 | 5.60 | 5.04 | 5.60 | 5.60 | 8.11% | 5,717 |
| Sep 14, 2026 | 5.44 | 5.44 | 4.98 | 5.18 | 5.18 | -3.36% | 655 |
| Sep 11, 2026 | 5.42 | 5.42 | 5.12 | 5.36 | 5.36 | 0.75% | 4,062 |
| Sep 10, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 2.31% | 140 |
| Sep 9, 2026 | 5.20 | 5.48 | 5.20 | 5.20 | 5.20 | -3.70% | 1,487 |
| Sep 8, 2026 | 5.36 | 5.48 | 5.26 | 5.40 | 5.40 | -1.82% | 10,921 |
| Sep 7, 2026 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | -3.85% | 1,018 |
| Sep 4, 2026 | 5.40 | 5.72 | 5.40 | 5.72 | 5.72 | 4.76% | 1,535 |
| Sep 3, 2026 | 5.46 | 5.48 | 5.46 | 5.46 | 5.46 | -3.19% | 976 |
| Sep 2, 2026 | 5.68 | 5.74 | 5.42 | 5.64 | 5.64 | -2.76% | 13,905 |
| Sep 1, 2026 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -3.97% | 506 |
| Aug 31, 2026 | 5.94 | 6.28 | 5.94 | 6.04 | 6.04 | 3.42% | 237 |
| Aug 28, 2026 | 5.70 | 5.84 | 5.64 | 5.84 | 5.84 | -1.35% | 207 |
| Aug 27, 2026 | 5.66 | 6.38 | 5.62 | 5.92 | 5.92 | 1.72% | 8,769 |
| Aug 26, 2026 | 5.86 | 6.40 | 5.62 | 5.82 | 5.82 | -2.35% | 5,088 |
| Aug 25, 2026 | 5.78 | 6.38 | 5.76 | 5.96 | 5.96 | 1.02% | 1,974 |
| Aug 24, 2026 | 6.08 | 6.08 | 5.70 | 5.90 | 5.90 | 1.72% | 10,223 |
| Aug 21, 2026 | 5.58 | 6.86 | 5.58 | 5.80 | 5.80 | 0.69% | 19,323 |
| Aug 20, 2026 | 5.52 | 5.84 | 5.50 | 5.76 | 5.76 | 1.77% | 3,722 |
| Aug 19, 2026 | 6.26 | 6.26 | 5.34 | 5.66 | 5.66 | -6.91% | 11,842 |
| Aug 18, 2026 | 5.60 | 6.08 | 5.52 | 6.08 | 6.08 | 8.96% | 6,969 |
| Aug 17, 2026 | 5.76 | 6.06 | 5.58 | 5.58 | 5.58 | -5.42% | 5,116 |
| Aug 14, 2026 | 5.78 | 5.96 | 5.34 | 5.90 | 5.90 | -1.34% | 1,028 |
| Aug 13, 2026 | 5.10 | 5.98 | 5.10 | 5.98 | 5.98 | - | 441 |
| Aug 12, 2026 | 5.60 | 6.24 | 5.60 | 5.98 | 5.98 | 2.05% | 11,523 |
| Aug 11, 2026 | 5.86 | 5.92 | 5.86 | 5.86 | 5.86 | - | 270 |
| Aug 10, 2026 | 5.74 | 5.86 | 5.42 | 5.86 | 5.86 | 6.55% | 4,623 |
| Aug 7, 2026 | 6.20 | 6.20 | 5.50 | 5.50 | 5.50 | -3.51% | 4,561 |
| Aug 6, 2026 | 5.44 | 6.26 | 5.44 | 5.70 | 5.70 | -4.36% | 5,494 |
| Aug 5, 2026 | 6.16 | 6.16 | 5.44 | 5.96 | 5.96 | 3.11% | 616 |
| Aug 4, 2026 | 6.16 | 6.16 | 5.78 | 5.78 | 5.78 | 2.85% | 972 |
| Aug 3, 2026 | 4.96 | 6.18 | 4.96 | 5.62 | 5.62 | 10.20% | 3,804 |
| Jul 31, 2026 | 4.83 | 5.12 | 4.83 | 5.10 | 5.10 | 3.66% | 1,095 |
| Jul 30, 2026 | 4.95 | 4.95 | 4.85 | 4.92 | 4.92 | -1.60% | 1,428 |
| Jul 29, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | 2,811 |
| Jul 27, 2026 | 5.20 | 5.20 | 4.98 | 5.08 | 5.08 | 0.40% | 627 |
| Jul 24, 2026 | 5.24 | 5.24 | 5.04 | 5.06 | 5.06 | 0.40% | 1,672 |
| Jul 23, 2026 | 5.02 | 5.26 | 5.02 | 5.04 | 5.04 | -3.82% | 1,078 |
| Jul 22, 2026 | 5.14 | 5.24 | 5.00 | 5.24 | 5.24 | 1.16% | 1,096 |
| Jul 21, 2026 | 5.26 | 5.26 | 5.00 | 5.18 | 5.18 | 2.78% | 80 |
| Jul 20, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | - | 880 |
| Jul 17, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | -0.79% | 1,769 |
| Jul 16, 2026 | 5.26 | 5.26 | 4.38 | 5.08 | 5.08 | 7.17% | 4,586 |
| Jul 15, 2026 | 4.74 | 5.24 | 4.74 | 4.74 | 4.74 | -4.63% | 15 |
| Jul 14, 2026 | 4.38 | 4.99 | 4.38 | 4.97 | 4.97 | 2.90% | 5,398 |