Fragbite Group AB (publ) (STO:FRAG)
Sweden
· Delayed Price · Currency is SEK 7.08
-0.30 (-4.07%)
Apr 29, 2026, 12:32 PM CET
Fragbite Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.98 | 7.38 | 6.72 | 7.38 | 7.38 | 2.50% | 3,198 |
| Apr 27, 2026 | 6.70 | 7.66 | 6.70 | 7.20 | 7.20 | -1.37% | 4,974 |
| Apr 24, 2026 | 7.78 | 8.00 | 7.30 | 7.30 | 7.30 | -5.44% | 13,193 |
| Apr 23, 2026 | 7.00 | 7.72 | 7.00 | 7.72 | 7.72 | -1.03% | 2,186 |
| Apr 22, 2026 | 6.88 | 7.94 | 6.88 | 7.80 | 7.80 | 4.56% | 1,528 |
| Apr 21, 2026 | 6.90 | 7.46 | 6.76 | 7.46 | 7.46 | 5.07% | 7,315 |
| Apr 20, 2026 | 6.82 | 7.10 | 6.82 | 7.10 | 7.10 | -0.56% | 1,286 |
| Apr 17, 2026 | 6.44 | 7.14 | 6.44 | 7.14 | 7.14 | -1.92% | 875 |
| Apr 16, 2026 | 6.82 | 7.28 | 6.80 | 7.28 | 7.28 | - | 4,354 |
| Apr 15, 2026 | 6.96 | 7.30 | 6.96 | 7.28 | 7.28 | -0.27% | 228 |
| Apr 14, 2026 | 7.30 | 7.30 | 7.04 | 7.30 | 7.30 | -2.41% | 650 |
| Apr 13, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 1.08% | 30 |
| Apr 10, 2026 | 7.40 | 8.00 | 7.40 | 7.40 | 7.40 | - | 320 |
| Apr 9, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 6.94% | 150 |
| Apr 8, 2026 | 7.00 | 7.40 | 6.92 | 6.92 | 6.92 | -3.08% | 2,030 |
| Apr 7, 2026 | 7.22 | 7.62 | 7.14 | 7.14 | 7.14 | -7.75% | 862 |
| Apr 1, 2026 | 7.38 | 7.74 | 7.20 | 7.74 | 7.74 | -0.51% | 202 |
| Mar 31, 2026 | 7.02 | 8.26 | 7.02 | 7.78 | 7.78 | 10.20% | 1,745 |
| Mar 30, 2026 | 7.02 | 7.50 | 7.02 | 7.06 | 7.06 | 2.02% | 1,087 |
| Mar 27, 2026 | 7.12 | 7.56 | 6.92 | 6.92 | 6.92 | -7.49% | 1,156 |
| Mar 26, 2026 | 7.44 | 7.48 | 7.30 | 7.48 | 7.48 | -0.27% | 282 |
| Mar 25, 2026 | 7.24 | 7.60 | 7.24 | 7.50 | 7.50 | -1.83% | 1,073 |
| Mar 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.05% | 53 |
| Mar 23, 2026 | 7.98 | 7.98 | 6.90 | 7.80 | 7.80 | -2.26% | 1,661 |
| Mar 20, 2026 | 8.02 | 8.02 | 6.84 | 7.98 | 7.98 | 9.32% | 1,060 |
| Mar 19, 2026 | 7.56 | 8.12 | 7.30 | 7.30 | 7.30 | -2.67% | 160 |
| Mar 18, 2026 | 7.48 | 7.50 | 7.30 | 7.50 | 7.50 | -1.57% | 2,718 |
| Mar 17, 2026 | 7.56 | 8.44 | 7.36 | 7.62 | 7.62 | -2.31% | 8,938 |
| Mar 16, 2026 | 7.12 | 8.50 | 7.06 | 7.80 | 7.80 | 4.28% | 4,399 |
| Mar 13, 2026 | 7.02 | 7.48 | 6.72 | 7.48 | 7.48 | 3.89% | 3,713 |
| Mar 12, 2026 | 6.76 | 7.38 | 6.40 | 7.20 | 7.20 | 6.51% | 9,698 |
| Mar 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% | 300 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.20 | 6.68 | 6.68 | 8.44% | 1,733 |
| Mar 9, 2026 | 6.22 | 6.56 | 6.04 | 6.16 | 6.16 | -5.23% | 4,027 |
| 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 |