Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 5.64
-0.16 (-2.76%)
Sep 2, 2026, 3:16 PM CET
Fragbite Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |