Angler Gaming plc (XSAT:ANGL)
Sweden
· Delayed Price · Currency is SEK 3.090
+0.020 (0.65%)
At close: Dec 5, 2025
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.00 | 3.13 | 2.91 | 3.07 | 3.07 | 2.33% | 225,891 |
| Dec 3, 2025 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -1.64% | 113,969 |
| Dec 2, 2025 | 3.10 | 3.15 | 3.02 | 3.05 | 3.05 | -1.61% | 12,587 |
| Dec 1, 2025 | 3.11 | 3.22 | 3.05 | 3.10 | 3.10 | -0.96% | 57,454 |
| Nov 28, 2025 | 3.12 | 3.14 | 3.00 | 3.13 | 3.13 | 2.62% | 99,870 |
| Nov 27, 2025 | 3.10 | 3.14 | 3.01 | 3.05 | 3.05 | -1.61% | 42,826 |
| Nov 26, 2025 | 3.03 | 3.10 | 3.00 | 3.10 | 3.10 | - | 165,629 |
| Nov 25, 2025 | 3.06 | 3.17 | 3.00 | 3.10 | 3.10 | -0.64% | 41,951 |
| Nov 24, 2025 | 3.13 | 3.17 | 3.05 | 3.12 | 3.12 | -2.19% | 83,461 |
| Nov 21, 2025 | 3.06 | 3.23 | 3.06 | 3.19 | 3.19 | -0.93% | 34,749 |
| Nov 20, 2025 | 3.20 | 3.28 | 2.99 | 3.22 | 3.22 | 3.87% | 211,791 |
| Nov 19, 2025 | 3.27 | 3.28 | 3.00 | 3.10 | 3.10 | -5.78% | 214,145 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.00 | 3.29 | 3.29 | 0.30% | 80,032 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.21 | 3.28 | 3.28 | -2.67% | 37,354 |
| Nov 14, 2025 | 3.24 | 3.37 | 3.00 | 3.37 | 3.37 | 4.01% | 72,370 |
| Nov 13, 2025 | 3.20 | 3.39 | 3.11 | 3.24 | 3.24 | 1.25% | 154,632 |
| Nov 12, 2025 | 3.18 | 3.45 | 3.12 | 3.20 | 3.20 | 6.67% | 832,595 |
| Nov 11, 2025 | 2.88 | 3.00 | 2.84 | 3.00 | 3.00 | 3.45% | 58,200 |
| Nov 10, 2025 | 2.91 | 2.96 | 2.83 | 2.90 | 2.90 | -2.36% | 14,811 |
| Nov 7, 2025 | 2.90 | 2.99 | 2.85 | 2.97 | 2.97 | 0.34% | 37,839 |
| Nov 6, 2025 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 2,896 |
| Nov 5, 2025 | 2.97 | 3.00 | 2.90 | 2.95 | 2.95 | -0.67% | 4,163 |
| Nov 4, 2025 | 2.97 | 3.01 | 2.96 | 2.97 | 2.97 | -1.00% | 27,817 |
| Nov 3, 2025 | 3.00 | 3.01 | 2.91 | 3.00 | 3.00 | 0.33% | 73,386 |
| Oct 31, 2025 | 2.99 | 3.07 | 2.99 | 2.99 | 2.99 | -0.33% | 4,473 |
| Oct 30, 2025 | 3.10 | 3.15 | 2.95 | 3.00 | 3.00 | -3.23% | 116,805 |
| Oct 29, 2025 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 2.31% | 24,017 |
| Oct 28, 2025 | 3.02 | 3.15 | 3.02 | 3.03 | 3.03 | -0.33% | 62,930 |
| Oct 27, 2025 | 3.00 | 3.17 | 2.98 | 3.04 | 3.04 | -0.33% | 112,596 |
| Oct 24, 2025 | 3.01 | 3.07 | 2.99 | 3.05 | 3.05 | 1.33% | 94,206 |
| Oct 23, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | -2.59% | 23,259 |
| Oct 22, 2025 | 3.02 | 3.09 | 2.98 | 3.09 | 3.09 | 0.32% | 16,418 |
| Oct 21, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 67,538 |
| Oct 20, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 66,249 |
| Oct 17, 2025 | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | 2.03% | 22,682 |
| Oct 16, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -2.32% | 43,504 |
| Oct 15, 2025 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | 1.00% | 7,223 |
| Oct 14, 2025 | 3.02 | 3.10 | 2.96 | 2.99 | 2.99 | -1.97% | 17,264 |
| Oct 13, 2025 | 2.96 | 3.11 | 2.95 | 3.05 | 3.05 | 1.33% | 47,713 |
| Oct 10, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 2.73% | 65,039 |
| Oct 9, 2025 | 2.99 | 3.04 | 2.91 | 2.93 | 2.93 | -3.62% | 22,520 |
| Oct 8, 2025 | 3.04 | 3.10 | 2.98 | 3.04 | 3.04 | -1.94% | 26,184 |
| Oct 7, 2025 | 2.95 | 3.19 | 2.95 | 3.10 | 3.10 | 4.73% | 78,430 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -3.27% | 44,032 |
| Oct 3, 2025 | 2.99 | 3.08 | 2.99 | 3.06 | 3.06 | 3.03% | 22,364 |
| Oct 2, 2025 | 3.00 | 3.08 | 2.86 | 2.97 | 2.97 | -1.00% | 47,917 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | - | 104,455 |
| Sep 30, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 16,254 |
| Sep 29, 2025 | 3.03 | 3.16 | 3.03 | 3.03 | 3.03 | 0.66% | 48,086 |
| Sep 26, 2025 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | 0.33% | 29,167 |
| Sep 25, 2025 | 3.05 | 3.10 | 2.97 | 3.00 | 3.00 | -1.64% | 33,459 |
| Sep 24, 2025 | 3.12 | 3.12 | 2.98 | 3.05 | 3.05 | -2.87% | 329,222 |
| Sep 23, 2025 | 3.25 | 3.25 | 3.00 | 3.14 | 3.14 | 0.64% | 134,547 |
| Sep 22, 2025 | 3.06 | 3.18 | 3.06 | 3.12 | 3.12 | -1.89% | 31,728 |
| Sep 19, 2025 | 3.05 | 3.23 | 3.05 | 3.18 | 3.18 | 4.26% | 35,558 |
| Sep 18, 2025 | 3.12 | 3.25 | 3.04 | 3.05 | 3.05 | -2.24% | 51,842 |
| Sep 17, 2025 | 3.08 | 3.22 | 3.05 | 3.12 | 3.12 | 0.97% | 52,142 |
| Sep 16, 2025 | 3.10 | 3.21 | 3.08 | 3.09 | 3.09 | -0.64% | 37,391 |
| Sep 15, 2025 | 3.28 | 3.28 | 3.10 | 3.11 | 3.11 | -5.18% | 79,679 |
| Sep 12, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | 1.86% | 15,139 |
| Sep 11, 2025 | 3.14 | 3.25 | 3.14 | 3.22 | 3.22 | - | 83,189 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.16 | 3.22 | 3.22 | -4.45% | 103,800 |
| Sep 9, 2025 | 3.56 | 3.56 | 3.36 | 3.37 | 3.37 | 0.60% | 5,585 |
| Sep 8, 2025 | 3.30 | 3.39 | 3.20 | 3.35 | 3.35 | 1.52% | 97,863 |
| Sep 5, 2025 | 3.40 | 3.61 | 3.25 | 3.30 | 3.30 | -5.44% | 170,200 |
| Sep 4, 2025 | 3.46 | 3.62 | 3.38 | 3.49 | 3.49 | 0.87% | 97,297 |
| Sep 3, 2025 | 3.44 | 3.46 | 3.30 | 3.46 | 3.46 | 0.87% | 183,066 |
| Sep 2, 2025 | 3.20 | 3.43 | 3.20 | 3.43 | 3.43 | 2.08% | 83,965 |
| Sep 1, 2025 | 3.26 | 3.42 | 3.20 | 3.36 | 3.36 | -0.30% | 111,475 |
| Aug 29, 2025 | 3.28 | 3.41 | 3.22 | 3.37 | 3.37 | 2.74% | 175,786 |
| Aug 28, 2025 | 3.29 | 3.29 | 3.14 | 3.28 | 3.28 | -0.30% | 41,138 |
| Aug 27, 2025 | 3.30 | 3.44 | 3.18 | 3.29 | 3.29 | -0.30% | 79,373 |
| Aug 26, 2025 | 3.30 | 3.37 | 3.19 | 3.30 | 3.30 | - | 75,810 |
| Aug 25, 2025 | 3.32 | 3.44 | 3.22 | 3.30 | 3.30 | -2.37% | 177,607 |
| Aug 22, 2025 | 3.30 | 3.44 | 3.18 | 3.38 | 3.38 | 2.42% | 202,494 |
| Aug 21, 2025 | 3.30 | 3.40 | 3.13 | 3.30 | 3.30 | - | 150,293 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.00 | 3.30 | 3.30 | -19.71% | 1,181,776 |
| Aug 19, 2025 | 4.10 | 4.22 | 3.95 | 4.11 | 4.11 | 0.24% | 81,192 |
| Aug 18, 2025 | 3.87 | 4.15 | 3.81 | 4.10 | 4.10 | 1.49% | 91,822 |
| Aug 15, 2025 | 4.00 | 4.14 | 3.78 | 4.04 | 4.04 | 0.50% | 75,324 |
| Aug 14, 2025 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 0.50% | 6,697 |
| Aug 13, 2025 | 3.93 | 4.02 | 3.89 | 4.00 | 4.00 | - | 93,110 |
| Aug 12, 2025 | 3.98 | 4.06 | 3.90 | 4.00 | 4.00 | 0.50% | 158,249 |
| Aug 11, 2025 | 4.04 | 4.07 | 3.90 | 3.98 | 3.98 | -2.21% | 111,174 |
| Aug 8, 2025 | 4.06 | 4.12 | 3.99 | 4.07 | 4.07 | -0.97% | 27,631 |
| Aug 7, 2025 | 4.02 | 4.12 | 3.95 | 4.11 | 4.11 | 0.24% | 22,716 |
| Aug 6, 2025 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | 0.49% | 15,958 |
| Aug 5, 2025 | 3.99 | 4.10 | 3.98 | 4.08 | 4.08 | 0.25% | 21,184 |
| Aug 4, 2025 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | 0.99% | 55,185 |
| Aug 1, 2025 | 4.04 | 4.19 | 3.98 | 4.03 | 4.03 | -1.23% | 42,228 |
| Jul 31, 2025 | 4.20 | 4.20 | 4.00 | 4.08 | 4.08 | -0.24% | 10,383 |
| Jul 30, 2025 | 4.01 | 4.19 | 3.96 | 4.09 | 4.09 | -0.24% | 20,695 |
| Jul 29, 2025 | 4.05 | 4.21 | 4.00 | 4.10 | 4.10 | 1.23% | 23,008 |
| Jul 28, 2025 | 4.11 | 4.24 | 4.00 | 4.05 | 4.05 | -1.46% | 203,432 |
| Jul 25, 2025 | 4.24 | 4.24 | 4.01 | 4.11 | 4.11 | -1.67% | 38,516 |
| Jul 24, 2025 | 4.04 | 4.25 | 4.00 | 4.18 | 4.18 | 0.97% | 41,885 |
| Jul 23, 2025 | 4.10 | 4.24 | 4.03 | 4.14 | 4.14 | 1.72% | 5,446 |
| Jul 22, 2025 | 4.20 | 4.23 | 3.99 | 4.07 | 4.07 | -2.86% | 52,493 |
| Jul 21, 2025 | 4.05 | 4.34 | 4.00 | 4.19 | 4.19 | 1.45% | 42,086 |
| Jul 18, 2025 | 4.15 | 4.15 | 4.05 | 4.13 | 4.13 | -0.72% | 15,703 |