Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 3.300
-0.190 (-5.44%)
At close: Sep 5, 2025
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.40 | 3.61 | 3.25 | 3.30 | 3.30 | -5.44% | 170,200 |
| Sep 4, 2025 | 3.46 | 3.62 | 3.38 | 3.49 | 3.49 | 0.87% | 97,297 |
| Sep 3, 2025 | 3.44 | 3.46 | 3.30 | 3.46 | 3.46 | 0.87% | 183,066 |
| Sep 2, 2025 | 3.20 | 3.43 | 3.20 | 3.43 | 3.43 | 2.08% | 83,965 |
| Sep 1, 2025 | 3.26 | 3.42 | 3.20 | 3.36 | 3.36 | -0.30% | 111,475 |
| Aug 29, 2025 | 3.28 | 3.41 | 3.22 | 3.37 | 3.37 | 2.74% | 175,786 |
| Aug 28, 2025 | 3.29 | 3.29 | 3.14 | 3.28 | 3.28 | -0.30% | 41,138 |
| Aug 27, 2025 | 3.30 | 3.44 | 3.18 | 3.29 | 3.29 | -0.30% | 79,373 |
| Aug 26, 2025 | 3.30 | 3.37 | 3.19 | 3.30 | 3.30 | - | 75,810 |
| Aug 25, 2025 | 3.32 | 3.44 | 3.22 | 3.30 | 3.30 | -2.37% | 177,607 |
| Aug 22, 2025 | 3.30 | 3.44 | 3.18 | 3.38 | 3.38 | 2.42% | 202,494 |
| Aug 21, 2025 | 3.30 | 3.40 | 3.13 | 3.30 | 3.30 | - | 150,293 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.00 | 3.30 | 3.30 | -19.71% | 1,181,776 |
| Aug 19, 2025 | 4.10 | 4.22 | 3.95 | 4.11 | 4.11 | 0.24% | 81,192 |
| Aug 18, 2025 | 3.87 | 4.15 | 3.81 | 4.10 | 4.10 | 1.49% | 91,822 |
| Aug 15, 2025 | 4.00 | 4.14 | 3.78 | 4.04 | 4.04 | 0.50% | 75,324 |
| Aug 14, 2025 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 0.50% | 6,697 |
| Aug 13, 2025 | 3.93 | 4.02 | 3.89 | 4.00 | 4.00 | - | 93,110 |
| Aug 12, 2025 | 3.98 | 4.06 | 3.90 | 4.00 | 4.00 | 0.50% | 158,249 |
| Aug 11, 2025 | 4.04 | 4.07 | 3.90 | 3.98 | 3.98 | -2.21% | 111,174 |
| Aug 8, 2025 | 4.06 | 4.12 | 3.99 | 4.07 | 4.07 | -0.97% | 27,631 |
| Aug 7, 2025 | 4.02 | 4.12 | 3.95 | 4.11 | 4.11 | 0.24% | 22,716 |
| Aug 6, 2025 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | 0.49% | 15,958 |
| Aug 5, 2025 | 3.99 | 4.10 | 3.98 | 4.08 | 4.08 | 0.25% | 21,184 |
| Aug 4, 2025 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | 0.99% | 55,185 |
| Aug 1, 2025 | 4.04 | 4.19 | 3.98 | 4.03 | 4.03 | -1.23% | 42,228 |
| Jul 31, 2025 | 4.20 | 4.20 | 4.00 | 4.08 | 4.08 | -0.24% | 10,383 |
| Jul 30, 2025 | 4.01 | 4.19 | 3.96 | 4.09 | 4.09 | -0.24% | 20,695 |
| Jul 29, 2025 | 4.05 | 4.21 | 4.00 | 4.10 | 4.10 | 1.23% | 23,008 |
| Jul 28, 2025 | 4.11 | 4.24 | 4.00 | 4.05 | 4.05 | -1.46% | 203,432 |
| Jul 25, 2025 | 4.24 | 4.24 | 4.01 | 4.11 | 4.11 | -1.67% | 38,516 |
| Jul 24, 2025 | 4.04 | 4.25 | 4.00 | 4.18 | 4.18 | 0.97% | 41,885 |
| Jul 23, 2025 | 4.10 | 4.24 | 4.03 | 4.14 | 4.14 | 1.72% | 5,446 |
| Jul 22, 2025 | 4.20 | 4.23 | 3.99 | 4.07 | 4.07 | -2.86% | 52,493 |
| Jul 21, 2025 | 4.05 | 4.34 | 4.00 | 4.19 | 4.19 | 1.45% | 42,086 |
| Jul 18, 2025 | 4.15 | 4.15 | 4.05 | 4.13 | 4.13 | -0.72% | 15,703 |
| Jul 17, 2025 | 4.03 | 4.19 | 4.00 | 4.16 | 4.16 | 0.48% | 108,965 |
| Jul 16, 2025 | 4.08 | 4.14 | 3.91 | 4.14 | 4.14 | 1.47% | 91,698 |
| Jul 15, 2025 | 4.10 | 4.10 | 3.97 | 4.08 | 4.08 | -0.49% | 59,785 |
| Jul 14, 2025 | 3.90 | 4.47 | 3.90 | 4.10 | 4.10 | 1.74% | 79,102 |
| Jul 11, 2025 | 4.10 | 4.10 | 3.90 | 4.03 | 4.03 | -1.71% | 69,124 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | 1.74% | 74,606 |
| Jul 9, 2025 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 11,115 |
| Jul 8, 2025 | 4.01 | 4.18 | 4.01 | 4.10 | 4.10 | - | 27,004 |
| Jul 7, 2025 | 3.76 | 4.15 | 3.76 | 4.10 | 4.10 | 6.49% | 92,769 |
| Jul 4, 2025 | 3.84 | 3.85 | 3.73 | 3.85 | 3.85 | 0.52% | 23,176 |
| Jul 3, 2025 | 3.75 | 3.83 | 3.70 | 3.83 | 3.83 | 4.93% | 79,763 |
| Jul 2, 2025 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -0.82% | 24,490 |
| Jul 1, 2025 | 3.60 | 3.76 | 3.60 | 3.68 | 3.68 | - | 21,108 |
| Jun 30, 2025 | 3.55 | 3.85 | 3.55 | 3.68 | 3.68 | 2.22% | 55,857 |