Fragbite Group AB (publ) (STO:FRAG)
Sweden · Delayed Price · Currency is SEK 4.990
+0.090 (1.84%)
Jul 3, 2026, 4:57 PM CET
Fragbite Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |