Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 5.06
+0.02 (0.40%)
Jul 24, 2026, 4:20 PM CET
Fragbite Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 2.99% | 1,607 |
| Jul 10, 2026 | 4.61 | 4.71 | 4.61 | 4.69 | 4.69 | -3.89% | 1,124 |
| Jul 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.74% | 299 |
| Jul 8, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | -6.50% | 6,212 |
| Jul 7, 2026 | 4.91 | 5.08 | 4.80 | 5.08 | 5.08 | 1.60% | 1,502 |
| Jul 6, 2026 | 5.10 | 5.12 | 4.23 | 5.00 | 5.00 | 0.20% | 716 |
| Jul 3, 2026 | 4.91 | 4.99 | 4.40 | 4.99 | 4.99 | 1.84% | 2,726 |
| Jul 2, 2026 | 4.35 | 4.91 | 4.35 | 4.90 | 4.90 | 6.75% | 465 |
| Jul 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | 10 |
| Jun 30, 2026 | 4.39 | 4.54 | 4.39 | 4.54 | 4.54 | 2.48% | 1,035 |
| Jun 29, 2026 | 4.60 | 4.93 | 4.43 | 4.43 | 4.43 | -3.70% | 2,045 |
| Jun 26, 2026 | 4.69 | 4.84 | 4.59 | 4.60 | 4.60 | -0.43% | 311 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.41 | 4.62 | 4.62 | -4.35% | 8,070 |
| Jun 24, 2026 | 4.50 | 4.84 | 4.50 | 4.83 | 4.83 | -1.02% | 2,386 |
| Jun 22, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 4.95% | 1,027 |
| Jun 18, 2026 | 4.80 | 5.02 | 4.60 | 4.65 | 4.65 | -3.12% | 11,077 |
| Jun 17, 2026 | 5.08 | 5.08 | 4.52 | 4.80 | 4.80 | -6.25% | 2,399 |
| Jun 16, 2026 | 5.34 | 5.34 | 4.70 | 5.12 | 5.12 | -4.12% | 13,373 |
| Jun 15, 2026 | 5.10 | 5.40 | 5.10 | 5.34 | 5.34 | -6.97% | 9,987 |
| Jun 12, 2026 | 5.66 | 5.78 | 4.86 | 5.74 | 5.74 | 1.41% | 1,347 |
| Jun 11, 2026 | 5.66 | 5.66 | 5.22 | 5.66 | 5.66 | -2.41% | 3,174 |
| Jun 10, 2026 | 6.12 | 6.12 | 5.32 | 5.80 | 5.80 | -1.69% | 10,884 |
| Jun 9, 2026 | 5.78 | 5.92 | 5.78 | 5.90 | 5.90 | 0.68% | 5,010 |
| Jun 8, 2026 | 5.88 | 5.88 | 5.48 | 5.86 | 5.86 | 2.45% | 1,030 |
| Jun 5, 2026 | 5.74 | 6.02 | 5.72 | 5.72 | 5.72 | -0.35% | 3,815 |
| Jun 4, 2026 | 5.92 | 6.18 | 5.74 | 5.74 | 5.74 | -2.71% | 2,697 |
| Jun 3, 2026 | 6.04 | 6.04 | 5.66 | 5.90 | 5.90 | -2.64% | 5,914 |
| Jun 2, 2026 | 5.20 | 6.94 | 5.20 | 6.06 | 6.06 | 7.45% | 4,787 |
| Jun 1, 2026 | 5.12 | 5.68 | 5.12 | 5.64 | 5.64 | -3.09% | 2,610 |
| May 29, 2026 | 5.04 | 5.82 | 5.04 | 5.82 | 5.82 | 0.34% | 208 |
| May 28, 2026 | 5.10 | 5.84 | 5.10 | 5.80 | 5.80 | 1.75% | 8,053 |
| May 27, 2026 | 5.78 | 5.96 | 5.38 | 5.70 | 5.70 | -0.35% | 15,196 |
| May 26, 2026 | 5.72 | 5.72 | 5.48 | 5.72 | 5.72 | - | 1,260 |
| May 25, 2026 | 5.74 | 5.74 | 5.40 | 5.72 | 5.72 | -0.35% | 8,405 |
| May 22, 2026 | 5.72 | 6.04 | 5.72 | 5.74 | 5.74 | -5.28% | 4,796 |
| May 21, 2026 | 6.04 | 6.16 | 5.70 | 6.06 | 6.06 | 0.33% | 2,553 |
| May 20, 2026 | 6.24 | 6.24 | 6.04 | 6.04 | 6.04 | -2.27% | 507 |
| May 19, 2026 | 6.06 | 6.26 | 5.46 | 6.18 | 6.18 | 1.98% | 8,183 |
| May 18, 2026 | 6.08 | 6.10 | 6.06 | 6.06 | 6.06 | -3.81% | 1,623 |
| May 15, 2026 | 6.26 | 6.32 | 6.06 | 6.30 | 6.30 | -0.63% | 2,042 |
| May 13, 2026 | 6.56 | 6.58 | 6.20 | 6.34 | 6.34 | -3.65% | 1,246 |