Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 3.000
-0.050 (-1.64%)
At close: Dec 3, 2025
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -1.64% | 113,969 |
| Dec 2, 2025 | 3.10 | 3.15 | 3.02 | 3.05 | 3.05 | -1.61% | 12,587 |
| Dec 1, 2025 | 3.11 | 3.22 | 3.05 | 3.10 | 3.10 | -0.96% | 57,454 |
| Nov 28, 2025 | 3.12 | 3.14 | 3.00 | 3.13 | 3.13 | 2.62% | 99,870 |
| Nov 27, 2025 | 3.10 | 3.14 | 3.01 | 3.05 | 3.05 | -1.61% | 42,826 |
| Nov 26, 2025 | 3.03 | 3.10 | 3.00 | 3.10 | 3.10 | - | 165,629 |
| Nov 25, 2025 | 3.06 | 3.17 | 3.00 | 3.10 | 3.10 | -0.64% | 41,951 |
| Nov 24, 2025 | 3.13 | 3.17 | 3.05 | 3.12 | 3.12 | -2.19% | 83,461 |
| Nov 21, 2025 | 3.06 | 3.23 | 3.06 | 3.19 | 3.19 | -0.93% | 34,749 |
| Nov 20, 2025 | 3.20 | 3.28 | 2.99 | 3.22 | 3.22 | 3.87% | 211,791 |
| Nov 19, 2025 | 3.27 | 3.28 | 3.00 | 3.10 | 3.10 | -5.78% | 214,145 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.00 | 3.29 | 3.29 | 0.30% | 80,032 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.21 | 3.28 | 3.28 | -2.67% | 37,354 |
| Nov 14, 2025 | 3.24 | 3.37 | 3.00 | 3.37 | 3.37 | 4.01% | 72,370 |
| Nov 13, 2025 | 3.20 | 3.39 | 3.11 | 3.24 | 3.24 | 1.25% | 154,632 |
| Nov 12, 2025 | 3.18 | 3.45 | 3.12 | 3.20 | 3.20 | 6.67% | 832,595 |
| Nov 11, 2025 | 2.88 | 3.00 | 2.84 | 3.00 | 3.00 | 3.45% | 58,200 |
| Nov 10, 2025 | 2.91 | 2.96 | 2.83 | 2.90 | 2.90 | -2.36% | 14,811 |
| Nov 7, 2025 | 2.90 | 2.99 | 2.85 | 2.97 | 2.97 | 0.34% | 37,839 |
| Nov 6, 2025 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 2,896 |
| Nov 5, 2025 | 2.97 | 3.00 | 2.90 | 2.95 | 2.95 | -0.67% | 4,163 |
| Nov 4, 2025 | 2.97 | 3.01 | 2.96 | 2.97 | 2.97 | -1.00% | 27,817 |
| Nov 3, 2025 | 3.00 | 3.01 | 2.91 | 3.00 | 3.00 | 0.33% | 73,386 |
| Oct 31, 2025 | 2.99 | 3.07 | 2.99 | 2.99 | 2.99 | -0.33% | 4,473 |
| Oct 30, 2025 | 3.10 | 3.15 | 2.95 | 3.00 | 3.00 | -3.23% | 116,805 |
| Oct 29, 2025 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 2.31% | 24,017 |
| Oct 28, 2025 | 3.02 | 3.15 | 3.02 | 3.03 | 3.03 | -0.33% | 62,930 |
| Oct 27, 2025 | 3.00 | 3.17 | 2.98 | 3.04 | 3.04 | -0.33% | 112,596 |
| Oct 24, 2025 | 3.01 | 3.07 | 2.99 | 3.05 | 3.05 | 1.33% | 94,206 |
| Oct 23, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | -2.59% | 23,259 |
| Oct 22, 2025 | 3.02 | 3.09 | 2.98 | 3.09 | 3.09 | 0.32% | 16,418 |
| Oct 21, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 67,538 |
| Oct 20, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 66,249 |
| Oct 17, 2025 | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | 2.03% | 22,682 |
| Oct 16, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -2.32% | 43,504 |
| Oct 15, 2025 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | 1.00% | 7,223 |
| Oct 14, 2025 | 3.02 | 3.10 | 2.96 | 2.99 | 2.99 | -1.97% | 17,264 |
| Oct 13, 2025 | 2.96 | 3.11 | 2.95 | 3.05 | 3.05 | 1.33% | 47,713 |
| Oct 10, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 2.73% | 65,039 |
| Oct 9, 2025 | 2.99 | 3.04 | 2.91 | 2.93 | 2.93 | -3.62% | 22,520 |
| Oct 8, 2025 | 3.04 | 3.10 | 2.98 | 3.04 | 3.04 | -1.94% | 26,184 |
| Oct 7, 2025 | 2.95 | 3.19 | 2.95 | 3.10 | 3.10 | 4.73% | 78,430 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -3.27% | 44,032 |
| Oct 3, 2025 | 2.99 | 3.08 | 2.99 | 3.06 | 3.06 | 3.03% | 22,364 |
| Oct 2, 2025 | 3.00 | 3.08 | 2.86 | 2.97 | 2.97 | -1.00% | 47,917 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | - | 104,455 |
| Sep 30, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 16,254 |
| Sep 29, 2025 | 3.03 | 3.16 | 3.03 | 3.03 | 3.03 | 0.66% | 48,086 |
| Sep 26, 2025 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | 0.33% | 29,167 |
| Sep 25, 2025 | 3.05 | 3.10 | 2.97 | 3.00 | 3.00 | -1.64% | 33,459 |