Fractal Gaming Group AB (publ) (FRA:5HS)
Germany
· Delayed Price · Currency is EUR 2.880
-0.050 (-1.71%)
At close: Dec 4, 2025
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.22% | - |
| Dec 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.71% | - |
| Dec 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Dec 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.31% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.26% | - |
| Nov 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.93% | - |
| Nov 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.19% | - |
| Nov 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.19% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | - |
| Nov 20, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | - | - |
| Nov 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.28% | - |
| Nov 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.54% | - |
| Nov 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.65% | - |
| Nov 13, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.25% | - |
| Nov 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.93% | - |
| Nov 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | - |
| Nov 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.88% | - |
| Nov 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.90% | - |
| Nov 6, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Nov 5, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | - |
| Nov 4, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Nov 3, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 1.53% | 250 |
| Oct 31, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Oct 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.34% | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.28% | - |
| Oct 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Oct 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.48% | - |
| Oct 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -14.65% | - |
| Oct 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.07% | - |
| Oct 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.12% | - |
| Oct 21, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | - |
| Oct 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.69% | - |
| Oct 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.41% | - |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Oct 14, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.28% | - |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.42% | - |
| Oct 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.13% | - |
| Oct 9, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Oct 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.13% | - |
| Oct 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.94% | - |
| Oct 6, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.74% | - |
| Oct 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.27% | - |
| Oct 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.16% | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | - |
| Sep 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Sep 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.15% | - |
| Sep 25, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.36% | - |
| Sep 24, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.16% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.67% | - |
| Sep 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Sep 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.63% | - |
| Sep 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Sep 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.47% | - |
| Sep 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Sep 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Sep 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Sep 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Sep 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.45% | - |
| Sep 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.15% | - |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Sep 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Sep 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Aug 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.45% | - |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08% | - |
| Aug 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | - |
| Aug 26, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 2.08% | 50 |
| Aug 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 22, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -2.73% | 100 |
| Aug 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | - |
| Aug 20, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.10% | - |
| Aug 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.06% | - |
| Aug 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -15.43% | - |
| Aug 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.78% | - |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.11% | - |
| Aug 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Aug 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Aug 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Aug 8, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.23% | - |
| Aug 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Aug 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.41% | - |
| Aug 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.00% | - |
| Aug 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Jul 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Jul 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | - |
| Jul 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.68% | - |
| Jul 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jul 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% | - |
| Jul 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.73% | - |
| Jul 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.27% | - |
| Jul 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.36% | - |