Fragbite Group AB (publ) (STO:FRAG)
Sweden
· Delayed Price · Currency is SEK 6.16
-0.34 (-5.23%)
At close: Mar 9, 2026
Fragbite Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.22 | 6.48 | 6.04 | 6.48 | - | -0.31% | 364 |
| Mar 6, 2026 | 6.68 | 6.68 | 6.22 | 6.50 | 6.50 | -2.99% | 1,777 |
| Mar 5, 2026 | 6.84 | 6.92 | 6.70 | 6.70 | 6.70 | - | 22 |
| Mar 4, 2026 | 6.80 | 6.96 | 6.00 | 6.70 | 6.70 | 11.30% | 21,381 |
| Mar 3, 2026 | 6.30 | 7.40 | 5.92 | 6.02 | 6.02 | -12.75% | 23,932 |
| Mar 2, 2026 | 6.20 | 6.90 | 6.18 | 6.90 | 6.90 | -5.74% | 6,999 |
| Feb 27, 2026 | 5.88 | 7.32 | 5.88 | 7.32 | 7.32 | 10.57% | 7,671 |
| Feb 26, 2026 | 6.34 | 6.74 | 6.10 | 6.62 | 6.62 | 4.42% | 11,176 |
| Feb 25, 2026 | 6.50 | 6.94 | 6.08 | 6.34 | 6.34 | 2.92% | 7,446 |
| Feb 24, 2026 | 5.96 | 6.16 | 5.96 | 6.16 | 6.16 | - | 1,075 |
| Feb 23, 2026 | 5.80 | 6.16 | 5.80 | 6.16 | 6.16 | - | 2,976 |
| Feb 20, 2026 | 6.16 | 6.16 | 5.90 | 6.16 | 6.16 | - | 2,673 |
| Feb 19, 2026 | 6.34 | 6.34 | 5.92 | 6.16 | 6.16 | 4.05% | 1,809 |
| Feb 18, 2026 | 5.72 | 5.98 | 5.72 | 5.92 | 5.92 | 0.34% | 1,453 |
| Feb 17, 2026 | 5.92 | 6.06 | 5.68 | 5.90 | 5.90 | -1.67% | 22,134 |
| Feb 16, 2026 | 6.26 | 6.54 | 5.80 | 6.00 | 6.00 | -10.71% | 2,329 |
| Feb 13, 2026 | 6.02 | 6.76 | 6.02 | 6.72 | 6.72 | -3.45% | 987 |
| Feb 12, 2026 | 6.06 | 6.96 | 6.06 | 6.96 | 6.96 | 6.75% | 1,336 |
| Feb 11, 2026 | 6.74 | 6.74 | 6.20 | 6.52 | 6.52 | -5.23% | 4,181 |
| Feb 10, 2026 | 6.80 | 7.24 | 6.42 | 6.88 | 6.88 | -3.91% | 6,750 |
| Feb 9, 2026 | 6.26 | 7.30 | 6.26 | 7.16 | 7.16 | 5.29% | 2,207 |
| Feb 6, 2026 | 6.14 | 7.40 | 5.88 | 6.80 | 6.80 | 6.25% | 12,906 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.20 | 6.40 | 6.40 | -10.86% | 20,263 |
| Feb 4, 2026 | 6.62 | 7.28 | 6.62 | 7.18 | 7.18 | -1.91% | 2,890 |
| Feb 3, 2026 | 7.00 | 7.38 | 6.32 | 7.32 | 7.32 | 1.10% | 9,779 |
| Feb 2, 2026 | 7.80 | 7.80 | 7.02 | 7.24 | 7.24 | -6.94% | 9,417 |
| Jan 30, 2026 | 7.70 | 7.80 | 7.34 | 7.78 | 7.78 | 1.04% | 60 |
| Jan 29, 2026 | 7.22 | 7.70 | 7.22 | 7.70 | 7.70 | 6.65% | 18,991 |
| Jan 28, 2026 | 7.46 | 7.62 | 6.80 | 7.22 | 7.22 | -2.17% | 10,025 |
| Jan 27, 2026 | 7.00 | 7.62 | 6.96 | 7.38 | 7.38 | 2.22% | 7,685 |
| Jan 26, 2026 | 7.48 | 7.50 | 7.16 | 7.22 | 7.22 | -5.74% | 2,686 |
| Jan 23, 2026 | 7.54 | 7.96 | 7.22 | 7.66 | 7.66 | 4.93% | 12,283 |
| Jan 22, 2026 | 7.92 | 8.38 | 7.24 | 7.30 | 7.30 | -8.29% | 1,647 |
| Jan 21, 2026 | 7.52 | 8.00 | 7.36 | 7.96 | 7.96 | 1.02% | 627 |
| Jan 20, 2026 | 8.08 | 8.08 | 7.54 | 7.88 | 7.88 | -1.75% | 6,427 |
| Jan 19, 2026 | 8.84 | 8.84 | 7.52 | 8.02 | 8.02 | -9.28% | 6,009 |
| Jan 16, 2026 | 9.38 | 9.38 | 7.76 | 8.84 | 8.84 | 1.38% | 6,838 |
| Jan 15, 2026 | 8.78 | 8.78 | 8.10 | 8.72 | 8.72 | 7.65% | 8,175 |
| Jan 14, 2026 | 7.30 | 8.80 | 7.30 | 8.10 | 8.10 | 11.88% | 16,442 |
| Jan 13, 2026 | 8.10 | 8.10 | 6.96 | 7.24 | 7.24 | -13.60% | 8,816 |
| Jan 12, 2026 | 8.76 | 9.86 | 6.82 | 8.38 | 8.38 | -3.90% | 9,640 |
| Jan 9, 2026 | 6.20 | 11.00 | 6.00 | 8.72 | 8.72 | 41.56% | 33,944 |
| Jan 8, 2026 | 6.00 | 6.16 | 5.80 | 6.16 | 6.16 | 6.21% | 5,646 |
| Jan 7, 2026 | 5.78 | 6.08 | 5.78 | 5.80 | 5.80 | 0.35% | 4,816 |
| Jan 5, 2026 | 5.52 | 5.96 | 5.50 | 5.78 | 5.78 | 1.40% | 627 |
| Jan 2, 2026 | 6.20 | 6.20 | 5.12 | 5.70 | 5.70 | -7.47% | 1,928 |
| Dec 30, 2025 | 5.78 | 6.16 | 5.78 | 6.16 | 6.16 | 6.94% | 5,897 |
| Dec 29, 2025 | 5.84 | 6.26 | 5.58 | 5.76 | 5.76 | -0.69% | 16,913 |
| Dec 23, 2025 | 5.86 | 5.86 | 5.64 | 5.80 | 5.80 | -1.02% | 3,814 |
| Dec 22, 2025 | 6.10 | 6.10 | 5.80 | 5.86 | 5.86 | -3.93% | 2,413 |
| Dec 19, 2025 | 5.74 | 6.10 | 5.66 | 6.10 | 6.10 | 5.17% | 4,830 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.66 | 5.80 | 5.80 | -2.03% | 22,304 |
| Dec 17, 2025 | 5.98 | 5.98 | 5.56 | 5.92 | 5.92 | -1.00% | 16,049 |
| Dec 16, 2025 | 6.24 | 6.30 | 5.90 | 5.98 | 5.98 | -5.38% | 14,211 |
| Dec 15, 2025 | 6.24 | 6.32 | 5.78 | 6.32 | 6.32 | -0.94% | 11,962 |
| Dec 12, 2025 | 6.26 | 6.46 | 5.96 | 6.38 | 6.38 | 0.31% | 14,870 |
| Dec 11, 2025 | 6.22 | 6.98 | 6.22 | 6.36 | 6.36 | -7.29% | 18,677 |
| Dec 10, 2025 | 6.32 | 6.86 | 5.26 | 6.86 | 6.86 | -0.29% | 9,076 |
| Dec 9, 2025 | 7.12 | 7.12 | 6.34 | 6.88 | 6.88 | -1.71% | 5,293 |
| Dec 8, 2025 | 6.76 | 7.26 | 6.76 | 7.00 | 7.00 | 3.55% | 990 |
| Dec 5, 2025 | 7.02 | 7.44 | 6.76 | 6.76 | 6.76 | -3.43% | 1,725 |
| Dec 4, 2025 | 6.58 | 7.06 | 6.58 | 7.00 | 7.00 | -0.85% | 20,441 |
| Dec 3, 2025 | 7.74 | 7.74 | 6.86 | 7.06 | 7.06 | -5.11% | 17,933 |
| Dec 2, 2025 | 6.56 | 7.78 | 6.56 | 7.44 | 7.44 | 7.83% | 11,717 |
| Dec 1, 2025 | 7.50 | 7.50 | 6.04 | 6.90 | 6.90 | -5.99% | 12,388 |
| Nov 28, 2025 | 7.60 | 7.96 | 6.90 | 7.34 | 7.34 | -3.42% | 9,009 |
| Nov 27, 2025 | 7.80 | 8.12 | 7.06 | 7.60 | 7.60 | -2.56% | 2,786 |
| Nov 26, 2025 | 7.68 | 7.98 | 7.68 | 7.80 | 7.80 | 2.36% | 3,173 |
| Nov 25, 2025 | 8.00 | 8.00 | 7.62 | 7.62 | 7.62 | -4.75% | 470 |
| Nov 24, 2025 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | 2.30% | 5,315 |
| Nov 21, 2025 | 8.30 | 8.30 | 7.32 | 7.82 | 7.82 | -3.46% | 2,749 |
| Nov 20, 2025 | 8.10 | 8.10 | 7.50 | 8.10 | 8.10 | 1.76% | 3,435 |
| Nov 19, 2025 | 7.50 | 7.98 | 7.50 | 7.96 | 7.96 | 6.13% | 511 |
| Nov 18, 2025 | 7.78 | 8.38 | 7.36 | 7.50 | 7.50 | -4.09% | 7,753 |
| Nov 17, 2025 | 8.50 | 8.50 | 7.22 | 7.82 | 7.82 | -17.16% | 28,252 |
| Nov 14, 2025 | 8.90 | 9.48 | 8.78 | 9.44 | 9.44 | 0.85% | 7,822 |
| Nov 13, 2025 | 10.15 | 10.25 | 8.50 | 9.36 | 9.36 | 1.96% | 34,202 |
| Nov 12, 2025 | 9.88 | 10.25 | 9.18 | 9.18 | 9.18 | -7.46% | 4,244 |
| Nov 11, 2025 | 9.90 | 11.95 | 9.90 | 9.92 | 9.92 | -0.40% | 1,193 |
| Nov 10, 2025 | 10.45 | 10.50 | 9.68 | 9.96 | 9.96 | -2.35% | 12,589 |
| Nov 7, 2025 | 9.88 | 10.20 | 9.38 | 10.20 | 10.20 | 8.05% | 1,695 |
| Nov 6, 2025 | 9.26 | 10.00 | 8.80 | 9.44 | 9.44 | 2.83% | 11,123 |
| Nov 5, 2025 | 9.42 | 9.42 | 8.70 | 9.18 | 9.18 | -2.55% | 49,778 |
| Nov 4, 2025 | 9.26 | 9.80 | 9.10 | 9.42 | 9.42 | -6.73% | 24,848 |
| Nov 3, 2025 | 9.88 | 10.10 | 9.62 | 10.10 | 10.10 | 1.20% | 5,924 |
| Oct 31, 2025 | 10.00 | 10.60 | 9.98 | 9.98 | 9.98 | -1.19% | 2,184 |
| Oct 30, 2025 | 10.15 | 10.40 | 9.82 | 10.10 | 10.10 | -1.46% | 7,496 |
| Oct 29, 2025 | 10.00 | 10.65 | 9.88 | 10.25 | 10.25 | -5.96% | 13,586 |
| Oct 28, 2025 | 11.05 | 11.15 | 10.55 | 10.90 | 10.90 | -1.36% | 7,849 |
| Oct 27, 2025 | 11.00 | 11.70 | 9.62 | 11.05 | 11.05 | 0.91% | 26,470 |
| Oct 24, 2025 | 10.35 | 10.95 | 10.05 | 10.95 | 10.95 | 5.80% | 14,653 |
| Oct 23, 2025 | 9.62 | 11.00 | 9.62 | 10.35 | 10.35 | - | 12,977 |
| Oct 22, 2025 | 9.66 | 10.35 | 9.66 | 10.35 | 10.35 | 3.50% | 1,321 |
| Oct 21, 2025 | 11.20 | 11.20 | 9.62 | 10.00 | 10.00 | -2.44% | 1,406 |
| Oct 20, 2025 | 10.65 | 10.70 | 10.10 | 10.25 | 10.25 | 3.33% | 6,085 |
| Oct 17, 2025 | 10.35 | 11.75 | 9.52 | 9.92 | 9.92 | -7.72% | 53,085 |
| Oct 16, 2025 | 10.85 | 10.90 | 10.00 | 10.75 | 10.75 | -1.83% | 36,370 |
| Oct 15, 2025 | 11.75 | 12.45 | 10.70 | 10.95 | 10.95 | -8.75% | 44,964 |
| Oct 14, 2025 | 13.40 | 13.40 | 11.70 | 12.00 | 12.00 | -3.61% | 25,106 |
| Oct 13, 2025 | 12.05 | 12.45 | 11.45 | 12.45 | 12.45 | 3.75% | 12,922 |