Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 5.68
+0.06 (1.07%)
At close: Sep 16, 2026
Angler Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.64 | 5.72 | 5.60 | 5.68 | 5.68 | 1.07% | 30,258 |
| Sep 15, 2026 | 5.64 | 5.78 | 5.58 | 5.62 | 5.62 | -2.77% | 140,697 |
| Sep 14, 2026 | 5.66 | 5.80 | 5.54 | 5.78 | 5.78 | 2.12% | 66,342 |
| Sep 11, 2026 | 5.68 | 5.72 | 5.62 | 5.66 | 5.66 | -1.05% | 43,378 |
| Sep 10, 2026 | 5.78 | 5.78 | 5.70 | 5.72 | 5.72 | -1.04% | 78,447 |
| Sep 9, 2026 | 5.78 | 5.80 | 5.70 | 5.78 | 5.78 | 0.35% | 60,372 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.72 | 5.76 | 5.76 | 0.70% | 44,520 |
| Sep 7, 2026 | 5.70 | 5.82 | 5.68 | 5.72 | 5.72 | 0.70% | 49,108 |
| Sep 4, 2026 | 5.80 | 5.82 | 5.60 | 5.68 | 5.68 | -1.05% | 115,883 |
| Sep 3, 2026 | 5.72 | 5.84 | 5.56 | 5.74 | 5.74 | 1.77% | 94,716 |
| Sep 2, 2026 | 5.62 | 5.68 | 5.52 | 5.64 | 5.64 | - | 128,511 |
| Sep 1, 2026 | 5.60 | 5.78 | 5.54 | 5.64 | 5.64 | 1.44% | 166,510 |
| Aug 31, 2026 | 5.50 | 5.72 | 5.42 | 5.56 | 5.56 | -1.42% | 70,058 |
| Aug 28, 2026 | 5.56 | 5.64 | 5.42 | 5.64 | 5.64 | 1.44% | 129,602 |
| Aug 27, 2026 | 5.68 | 5.74 | 5.48 | 5.56 | 5.56 | -1.77% | 211,711 |
| Aug 26, 2026 | 5.74 | 5.84 | 5.52 | 5.66 | 5.66 | 0.35% | 122,844 |
| Aug 25, 2026 | 5.60 | 5.86 | 5.60 | 5.64 | 5.64 | -0.70% | 205,044 |
| Aug 24, 2026 | 5.66 | 5.90 | 5.56 | 5.68 | 5.68 | 0.35% | 704,212 |
| Aug 21, 2026 | 5.68 | 5.86 | 5.40 | 5.66 | 5.66 | -0.70% | 765,676 |
| Aug 20, 2026 | 5.34 | 5.94 | 5.34 | 5.70 | 5.70 | 15.62% | 1,509,104 |
| Aug 19, 2026 | 4.91 | 5.08 | 4.90 | 4.93 | 4.93 | -0.60% | 113,731 |
| Aug 18, 2026 | 4.91 | 5.06 | 4.90 | 4.96 | 4.96 | -0.20% | 220,487 |
| Aug 17, 2026 | 4.80 | 5.00 | 4.80 | 4.97 | 4.97 | 2.47% | 119,171 |
| Aug 14, 2026 | 4.76 | 4.90 | 4.75 | 4.85 | 4.85 | -0.41% | 112,062 |
| Aug 13, 2026 | 4.80 | 4.88 | 4.72 | 4.87 | 4.87 | -0.61% | 27,301 |
| Aug 12, 2026 | 4.75 | 4.90 | 4.69 | 4.90 | 4.90 | 0.41% | 69,990 |
| Aug 11, 2026 | 4.83 | 4.91 | 4.75 | 4.88 | 4.88 | -1.01% | 56,123 |
| Aug 10, 2026 | 4.93 | 4.98 | 4.61 | 4.93 | 4.93 | 1.44% | 119,981 |
| Aug 7, 2026 | 4.80 | 5.10 | 4.78 | 4.86 | 4.86 | -1.62% | 158,829 |
| Aug 6, 2026 | 4.70 | 4.94 | 4.61 | 4.94 | 4.94 | 3.35% | 59,371 |
| Aug 5, 2026 | 4.72 | 4.80 | 4.58 | 4.78 | 4.78 | -0.62% | 68,136 |
| Aug 4, 2026 | 4.70 | 4.94 | 4.66 | 4.81 | 4.81 | 2.34% | 72,108 |
| Aug 3, 2026 | 4.44 | 5.00 | 4.40 | 4.70 | 4.70 | 5.86% | 170,322 |
| Jul 31, 2026 | 4.46 | 4.50 | 4.41 | 4.44 | 4.44 | -0.67% | 39,174 |
| Jul 30, 2026 | 4.45 | 4.47 | 4.35 | 4.47 | 4.47 | 0.45% | 8,496 |
| Jul 29, 2026 | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | 0.23% | 63,336 |
| Jul 28, 2026 | 4.28 | 4.45 | 4.25 | 4.44 | 4.44 | 2.07% | 51,119 |
| Jul 27, 2026 | 4.26 | 4.37 | 4.21 | 4.35 | 4.35 | -0.46% | 105,806 |
| Jul 24, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 2.58% | 13,849 |
| Jul 23, 2026 | 4.18 | 4.36 | 4.18 | 4.26 | 4.26 | 1.91% | 26,706 |
| Jul 22, 2026 | 4.24 | 4.29 | 4.18 | 4.18 | 4.18 | -2.79% | 34,509 |
| Jul 21, 2026 | 4.17 | 4.40 | 4.15 | 4.30 | 4.30 | 1.42% | 36,854 |
| Jul 20, 2026 | 4.27 | 4.34 | 4.20 | 4.24 | 4.24 | -2.53% | 81,910 |
| Jul 17, 2026 | 4.31 | 4.38 | 4.25 | 4.35 | 4.35 | 0.23% | 24,085 |
| Jul 16, 2026 | 4.38 | 4.44 | 4.22 | 4.34 | 4.34 | -0.91% | 121,615 |
| Jul 15, 2026 | 4.39 | 4.44 | 4.30 | 4.38 | 4.38 | - | 119,732 |
| Jul 14, 2026 | 4.49 | 4.49 | 4.37 | 4.38 | 4.38 | -0.45% | 28,367 |
| Jul 13, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.53% | 29,751 |
| Jul 10, 2026 | 4.31 | 4.33 | 4.25 | 4.25 | 4.25 | -1.16% | 25,679 |
| Jul 9, 2026 | 4.28 | 4.37 | 4.24 | 4.30 | 4.30 | -0.23% | 34,300 |