Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 5.86
-0.08 (-1.35%)
Nov 2, 2026, 5:30 PM CET
Fragbite Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.36 | 6.12 | 5.20 | 5.86 | 5.86 | -1.35% | 26,588 |
| Oct 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | 4 |
| Oct 29, 2026 | 5.66 | 6.18 | 5.50 | 5.92 | 5.92 | 1.02% | 1,176 |
| Oct 28, 2026 | 6.34 | 6.34 | 5.84 | 5.86 | 5.86 | -4.56% | 5,696 |
| Oct 27, 2026 | 5.74 | 6.14 | 5.34 | 6.14 | 6.14 | -0.97% | 6,452 |
| Oct 26, 2026 | 6.20 | 6.50 | 5.90 | 6.20 | 6.20 | -1.90% | 477 |
| Oct 23, 2026 | 6.32 | 6.32 | 5.94 | 6.32 | 6.32 | 5.69% | 71 |
| Oct 22, 2026 | 5.98 | 5.98 | 5.74 | 5.98 | 5.98 | 0.67% | 907 |
| Oct 21, 2026 | 5.44 | 5.96 | 5.44 | 5.94 | 5.94 | 0.34% | 2,141 |
| Oct 20, 2026 | 5.62 | 5.98 | 4.63 | 5.92 | 5.92 | - | 512 |
| Oct 19, 2026 | 5.22 | 5.98 | 5.22 | 5.92 | 5.92 | -1.33% | 3,449 |
| Oct 16, 2026 | 5.98 | 6.04 | 5.50 | 6.00 | 6.00 | -1.32% | 1,180 |
| Oct 15, 2026 | 5.50 | 6.08 | 5.50 | 6.08 | 6.08 | 2.01% | 5,112 |
| Oct 14, 2026 | 6.02 | 6.02 | 5.74 | 5.96 | 5.96 | -2.93% | 1,253 |
| Oct 13, 2026 | 6.20 | 6.20 | 5.50 | 6.14 | 6.14 | 2.33% | 3,285 |
| Oct 12, 2026 | 6.00 | 6.00 | 5.58 | 6.00 | 6.00 | - | 144 |
| Oct 9, 2026 | 5.78 | 6.22 | 5.52 | 6.00 | 6.00 | 0.67% | 1,535 |
| Oct 8, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.68% | 19 |
| Oct 7, 2026 | 5.74 | 6.02 | 5.74 | 5.92 | 5.92 | 0.34% | 906 |
| Oct 6, 2026 | 5.50 | 6.00 | 5.50 | 5.90 | 5.90 | -1.34% | 2,712 |
| Oct 5, 2026 | 5.64 | 5.98 | 5.64 | 5.98 | 5.98 | -2.61% | 2,506 |
| Oct 2, 2026 | 5.60 | 6.14 | 5.60 | 6.14 | 6.14 | 0.99% | 3,739 |
| Oct 1, 2026 | 6.36 | 6.36 | 5.80 | 6.08 | 6.08 | - | 1,946 |
| Sep 30, 2026 | 5.88 | 6.24 | 5.86 | 6.08 | 6.08 | 2.70% | 3,227 |
| Sep 29, 2026 | 5.60 | 5.92 | 5.60 | 5.92 | 5.92 | 2.07% | 1,187 |
| Sep 28, 2026 | 5.62 | 5.84 | 5.54 | 5.80 | 5.80 | -0.68% | 1,313 |
| Sep 25, 2026 | 5.52 | 5.84 | 5.52 | 5.84 | 5.84 | -0.68% | 2,527 |
| Sep 24, 2026 | 5.96 | 5.96 | 5.56 | 5.88 | 5.88 | 1.38% | 3,341 |
| Sep 23, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | -9.09% | 987 |
| 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 |