Bragg Gaming Group Inc. (FRA:SL4)
Germany
· Delayed Price · Currency is EUR 1.830
-0.010 (-0.54%)
Last updated: Dec 5, 2025, 8:04 AM CET
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Dec 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Dec 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Nov 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Nov 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | - |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Nov 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Nov 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Nov 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Nov 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Nov 17, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -11.54% | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 18.18% | - |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Nov 11, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 3.95% | 1,043 |
| Nov 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Nov 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Nov 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| Nov 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Oct 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Oct 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Oct 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Oct 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Oct 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Oct 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Oct 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Oct 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Oct 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Oct 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Oct 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Oct 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | - |
| Oct 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 7, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Oct 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Oct 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Oct 1, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | -2.99% | 350 |
| Sep 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | - |
| Sep 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.84% | - |
| Sep 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.54% | - |
| Sep 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Sep 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Sep 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Sep 19, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Sep 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Sep 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Sep 16, 2025 | 2.46 | 2.50 | 2.40 | 2.40 | 2.40 | 1.69% | 1,346 |
| Sep 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.42% | - |
| Sep 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Sep 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Sep 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Sep 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Sep 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Sep 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Sep 2, 2025 | 2.28 | 2.32 | 2.28 | 2.32 | 2.32 | 2.65% | 235 |
| Sep 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Aug 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 27, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 500 |
| Aug 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Aug 22, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -0.85% | 3,002 |
| Aug 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Aug 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Aug 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | - |
| Aug 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -19.38% | - |
| Aug 14, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -5.88% | 1,650 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Aug 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Aug 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Aug 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Aug 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Jul 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Jul 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Jul 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Jul 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Jul 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.09% | - |
| Jul 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Jul 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Jul 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jul 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |