Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 5.74
-0.32 (-5.28%)
May 22, 2026, 5:23 PM CET
Fragbite Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.20 | 6.96 | 6.18 | 6.58 | 6.58 | 0.30% | 3,248 |
| May 11, 2026 | 6.60 | 6.60 | 6.04 | 6.56 | 6.56 | -0.61% | 1,329 |
| May 8, 2026 | 6.38 | 7.26 | 6.38 | 6.60 | 6.60 | 3.77% | 5,382 |
| May 7, 2026 | 6.70 | 6.82 | 6.30 | 6.36 | 6.36 | -6.74% | 4,495 |
| May 6, 2026 | 7.10 | 7.28 | 6.68 | 6.82 | 6.82 | -4.48% | 6,852 |
| May 5, 2026 | 6.64 | 7.26 | 6.64 | 7.14 | 7.14 | -2.72% | 3,631 |
| May 4, 2026 | 6.68 | 7.46 | 6.06 | 7.34 | 7.34 | 4.26% | 17,835 |
| Apr 30, 2026 | 6.74 | 7.12 | 6.74 | 7.04 | 7.04 | -0.56% | 394 |
| Apr 29, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.07% | 72 |
| Apr 28, 2026 | 6.98 | 7.38 | 6.72 | 7.38 | 7.38 | 2.50% | 3,198 |
| Apr 27, 2026 | 6.70 | 7.66 | 6.70 | 7.20 | 7.20 | -1.37% | 4,974 |
| Apr 24, 2026 | 7.78 | 8.00 | 7.30 | 7.30 | 7.30 | -5.44% | 13,193 |
| Apr 23, 2026 | 7.00 | 7.72 | 7.00 | 7.72 | 7.72 | -1.03% | 2,186 |
| Apr 22, 2026 | 6.88 | 7.94 | 6.88 | 7.80 | 7.80 | 4.56% | 1,528 |
| Apr 21, 2026 | 6.90 | 7.46 | 6.76 | 7.46 | 7.46 | 5.07% | 7,315 |
| Apr 20, 2026 | 6.82 | 7.10 | 6.82 | 7.10 | 7.10 | -0.56% | 1,286 |
| Apr 17, 2026 | 6.44 | 7.14 | 6.44 | 7.14 | 7.14 | -1.92% | 875 |
| Apr 16, 2026 | 6.82 | 7.28 | 6.80 | 7.28 | 7.28 | - | 4,354 |
| Apr 15, 2026 | 6.96 | 7.30 | 6.96 | 7.28 | 7.28 | -0.27% | 228 |
| Apr 14, 2026 | 7.30 | 7.30 | 7.04 | 7.30 | 7.30 | -2.41% | 650 |
| Apr 13, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 1.08% | 30 |
| Apr 10, 2026 | 7.40 | 8.00 | 7.40 | 7.40 | 7.40 | - | 320 |
| Apr 9, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 6.94% | 150 |
| Apr 8, 2026 | 7.00 | 7.40 | 6.92 | 6.92 | 6.92 | -3.08% | 2,030 |
| Apr 7, 2026 | 7.22 | 7.62 | 7.14 | 7.14 | 7.14 | -7.75% | 862 |
| Apr 1, 2026 | 7.38 | 7.74 | 7.20 | 7.74 | 7.74 | -0.51% | 202 |
| Mar 31, 2026 | 7.02 | 8.26 | 7.02 | 7.78 | 7.78 | 10.20% | 1,745 |
| Mar 30, 2026 | 7.02 | 7.50 | 7.02 | 7.06 | 7.06 | 2.02% | 1,087 |
| Mar 27, 2026 | 7.12 | 7.56 | 6.92 | 6.92 | 6.92 | -7.49% | 1,156 |
| Mar 26, 2026 | 7.44 | 7.48 | 7.30 | 7.48 | 7.48 | -0.27% | 282 |
| Mar 25, 2026 | 7.24 | 7.60 | 7.24 | 7.50 | 7.50 | -1.83% | 1,073 |
| Mar 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.05% | 53 |
| Mar 23, 2026 | 7.98 | 7.98 | 6.90 | 7.80 | 7.80 | -2.26% | 1,661 |
| Mar 20, 2026 | 8.02 | 8.02 | 6.84 | 7.98 | 7.98 | 9.32% | 1,060 |
| Mar 19, 2026 | 7.56 | 8.12 | 7.30 | 7.30 | 7.30 | -2.67% | 160 |
| Mar 18, 2026 | 7.48 | 7.50 | 7.30 | 7.50 | 7.50 | -1.57% | 2,718 |
| Mar 17, 2026 | 7.56 | 8.44 | 7.36 | 7.62 | 7.62 | -2.31% | 8,938 |
| Mar 16, 2026 | 7.12 | 8.50 | 7.06 | 7.80 | 7.80 | 4.28% | 4,399 |
| Mar 13, 2026 | 7.02 | 7.48 | 6.72 | 7.48 | 7.48 | 3.89% | 3,713 |
| Mar 12, 2026 | 6.76 | 7.38 | 6.40 | 7.20 | 7.20 | 6.51% | 9,698 |
| Mar 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% | 300 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.20 | 6.68 | 6.68 | 8.44% | 1,733 |
| Mar 9, 2026 | 6.22 | 6.56 | 6.04 | 6.16 | 6.16 | -5.23% | 4,027 |