Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Fractal Gaming Group AB (publ) (5HS.F)

3.2300
-0.0250
(-0.77%)
As of 8:06:58 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.23003.23003.23003.23003.230010
Apr 30, 20253.25503.25503.25503.25503.2550-
Apr 29, 20253.22503.22503.22503.22503.2250-
Apr 28, 20253.20503.20503.20503.20503.2050-
Apr 25, 20253.08003.08003.08003.08003.0800-
Apr 24, 20253.03503.03503.03503.03503.0350-
Apr 23, 20253.00503.00503.00503.00503.0050-
Apr 22, 20253.03503.03503.03503.03503.0350-
Apr 17, 20253.04003.04003.04003.04003.0400-
Apr 16, 20252.98502.98502.98502.98502.9850-
Apr 15, 20253.15003.15003.15003.15003.1500-
Apr 14, 20253.24003.24003.24003.24003.2400-
Apr 11, 20252.98002.98002.98002.98002.9800-
Apr 10, 20253.16503.16503.16503.16503.1650-
Apr 9, 20252.98502.98502.98502.98502.9850-
Apr 8, 20252.93002.93002.93002.93002.9300-
Apr 7, 20252.93502.93502.93502.93502.9350-
Apr 4, 20253.29003.29003.29003.29003.2900-
Apr 3, 20253.46003.49003.46003.49003.490010
Apr 2, 20253.50003.50003.50003.50003.5000-
Apr 1, 20253.42003.50003.42003.50003.500050
Mar 31, 20253.46003.46003.46003.46003.4600-
Mar 28, 20253.47003.53003.47003.53003.5300490
Mar 27, 20253.46003.46003.46003.46003.4600-
Mar 26, 20253.48003.48003.48003.48003.4800-
Mar 25, 20253.44003.44003.44003.44003.4400-
Mar 24, 20253.39003.39003.39003.39003.3900-
Mar 21, 20253.34003.34003.34003.34003.3400-
Mar 20, 20253.34003.34003.34003.34003.3400-
Mar 19, 20253.34003.34003.34003.34003.3400-
Mar 18, 20253.22003.22003.22003.22003.2200-
Mar 17, 20253.36003.36003.36003.36003.3600-
Mar 14, 20253.39003.39003.39003.39003.3900-
Mar 13, 20253.36003.36003.36003.36003.3600-
Mar 12, 20253.38003.38003.37003.37003.37001,750
Mar 11, 20253.38003.40003.38003.40003.4000100
Mar 10, 20253.42003.42003.42003.42003.4200-
Mar 7, 20253.34003.34003.34003.34003.3400-
Mar 6, 20253.39003.39003.39003.39003.3900-
Mar 5, 20253.36003.36003.36003.36003.3600-
Mar 4, 20253.30003.30003.30003.30003.3000-
Mar 3, 20253.36003.36003.32003.32003.320050
Feb 28, 20253.26003.26003.26003.26003.2600-
Feb 27, 20253.29003.29003.29003.29003.2900-
Feb 26, 20253.40003.40003.40003.40003.4000-
Feb 25, 20253.37003.37003.37003.37003.3700-
Feb 24, 20253.34003.34003.34003.34003.3400-
Feb 21, 20253.34003.34003.34003.34003.3400-
Feb 20, 20253.38003.39003.38003.39003.3900100
Feb 19, 20253.33003.33003.33003.33003.3300-
Feb 18, 20253.35003.35003.35003.35003.3500-
Feb 17, 20253.28003.28003.28003.28003.2800-
Feb 14, 20253.29003.29003.29003.29003.2900-
Feb 13, 20253.34003.34003.34003.34003.3400-
Feb 12, 20253.34003.34003.34003.34003.3400-
Feb 11, 20253.33003.33003.33003.33003.3300-
Feb 10, 20253.38003.38003.38003.38003.3800-
Feb 7, 20253.46003.46003.46003.46003.4600-
Feb 6, 20253.05003.05003.05003.05003.0500-
Feb 5, 20253.02003.02003.02003.02003.0200-
Feb 4, 20253.02003.02003.02003.02003.0200-
Feb 3, 20253.01003.01003.01003.01003.0100-
Jan 31, 20253.04003.04003.04003.04003.0400-
Jan 30, 20253.01003.01003.01003.01003.0100-
Jan 29, 20252.95002.95002.95002.95002.9500-
Jan 28, 20252.92002.92002.92002.92002.9200-
Jan 27, 20252.96002.96002.96002.96002.9600-
Jan 24, 20252.91002.91002.91002.91002.9100-
Jan 23, 20252.88002.88002.88002.88002.8800-
Jan 22, 20252.91002.91002.91002.91002.9100-
Jan 21, 20252.85002.85002.85002.85002.8500-
Jan 20, 20252.95002.95002.95002.95002.9500-
Jan 17, 20252.99002.99002.99002.99002.9900-
Jan 16, 20252.96002.96002.96002.96002.9600-
Jan 15, 20252.96002.96002.96002.96002.9600-
Jan 14, 20252.93002.93002.93002.93002.9300-
Jan 13, 20253.00003.00003.00003.00003.0000-
Jan 10, 20253.03003.03003.03003.03003.0300-
Jan 9, 20253.04003.04003.04003.04003.0400-
Jan 8, 20253.10003.10003.10003.10003.1000-
Jan 7, 20253.09003.09003.09003.09003.0900-
Jan 6, 20253.09003.09003.09003.09003.0900-
Jan 3, 20253.00003.00003.00003.00003.0000-
Jan 2, 20252.93002.93002.93002.93002.9300-
Dec 30, 20242.76002.76002.76002.76002.7600-
Dec 27, 20242.63002.63002.63002.63002.6300-
Dec 23, 20242.67002.67002.67002.67002.6700-
Dec 20, 20242.62002.62002.62002.62002.6200-
Dec 19, 20242.66002.66002.66002.66002.6600-
Dec 18, 20242.66002.66002.66002.66002.6600-
Dec 17, 20242.64002.64002.64002.64002.6400-
Dec 16, 20242.65002.65002.65002.65002.6500-
Dec 13, 20242.68002.68002.68002.68002.6800-
Dec 12, 20242.72002.72002.72002.72002.7200-
Dec 11, 20242.81002.81002.81002.81002.8100-
Dec 10, 20242.76002.76002.76002.76002.7600-
Dec 9, 20242.70002.70002.70002.70002.7000-
Dec 6, 20242.70002.70002.70002.70002.7000-
Dec 5, 20242.68002.68002.68002.68002.6800-
Dec 4, 20242.69002.69002.69002.69002.6900-
Dec 3, 20242.69002.69002.69002.69002.6900-
Dec 2, 20242.70002.70002.70002.70002.7000-
Nov 29, 20242.71002.71002.71002.71002.7100-
Nov 28, 20242.69002.69002.69002.69002.6900-
Nov 27, 20242.72002.72002.72002.72002.7200-
Nov 26, 20242.76002.76002.76002.76002.7600-
Nov 25, 20242.74002.74002.74002.74002.7400-
Nov 22, 20242.73002.73002.73002.73002.7300-
Nov 21, 20242.74002.74002.74002.74002.7400-
Nov 20, 20242.70002.70002.70002.70002.7000-
Nov 19, 20242.74002.74002.74002.74002.7400-
Nov 18, 20242.75002.75002.75002.75002.7500-
Nov 15, 20242.71002.71002.71002.71002.7100-
Nov 14, 20242.80002.80002.80002.80002.8000-
Nov 13, 20242.79002.79002.79002.79002.7900-
Nov 12, 20242.88002.88002.88002.88002.8800-
Nov 11, 20242.88002.88002.88002.88002.8800-
Nov 8, 20242.85002.85002.85002.85002.8500-
Nov 7, 20242.86002.86002.86002.86002.8600-
Nov 6, 20242.86002.86002.86002.86002.8600-
Nov 5, 20242.91002.91002.91002.91002.9100-
Nov 4, 20242.89002.89002.89002.89002.8900-
Nov 1, 20242.91002.91002.91002.91002.9100-
Oct 31, 20242.90002.90002.90002.90002.9000-
Oct 30, 20242.87002.87002.87002.87002.8700-
Oct 29, 20242.87002.87002.87002.87002.8700-
Oct 28, 20242.92002.92002.92002.92002.9200-
Oct 25, 20242.93002.93002.93002.93002.9300-
Oct 24, 20242.89002.89002.89002.89002.8900-
Oct 23, 20242.93002.93002.93002.93002.9300-
Oct 22, 20242.89002.89002.89002.89002.8900-
Oct 21, 20242.92002.92002.92002.92002.9200-
Oct 18, 20242.94002.94002.94002.94002.9400-
Oct 17, 20242.97002.97002.97002.97002.9700-
Oct 16, 20243.01003.01003.01003.01003.0100-
Oct 15, 20242.98002.98002.98002.98002.9800-
Oct 14, 20242.97002.97002.97002.97002.9700-
Oct 11, 20242.90002.90002.90002.90002.9000-
Oct 10, 20242.88002.88002.88002.88002.8800-
Oct 9, 20242.91002.91002.91002.91002.9100-
Oct 8, 20242.93002.93002.93002.93002.9300-
Oct 7, 20242.94002.94002.94002.94002.9400-
Oct 4, 20243.02003.02003.02003.02003.0200-
Oct 3, 20243.02003.02003.02003.02003.0200-
Oct 2, 20243.00003.00003.00003.00003.0000-
Oct 1, 20243.02003.02003.02003.02003.0200-
Sep 30, 20243.08003.08003.08003.08003.0800-
Sep 27, 20243.08003.08003.08003.08003.0800-
Sep 26, 20243.01003.01003.01003.01003.0100-
Sep 25, 20243.02003.02003.02003.02003.0200-
Sep 24, 20243.01003.01003.01003.01003.0100-
Sep 23, 20242.99002.99002.99002.99002.9900-
Sep 20, 20242.96002.96002.96002.96002.9600-
Sep 19, 20242.94002.94002.94002.94002.9400-
Sep 18, 20243.01003.01003.01003.01003.0100-
Sep 17, 20242.91002.91002.91002.91002.9100-
Sep 16, 20242.94002.94002.94002.94002.9400-
Sep 13, 20242.93002.93002.93002.93002.9300-
Sep 12, 20242.92002.92002.92002.92002.9200-
Sep 11, 20242.91002.91002.91002.91002.9100-
Sep 10, 20242.91002.91002.91002.91002.9100-
Sep 9, 20242.88002.88002.88002.88002.8800-
Sep 6, 20242.96002.96002.96002.96002.9600-
Sep 5, 20242.87002.87002.87002.87002.8700-
Sep 4, 20242.87002.87002.87002.87002.8700-
Sep 3, 20242.92002.92002.92002.92002.9200-
Sep 2, 20242.88002.88002.88002.88002.8800-
Aug 30, 20242.96002.96002.96002.96002.9600-
Aug 29, 20242.96002.96002.96002.96002.9600-
Aug 28, 20242.95002.95002.95002.95002.9500-
Aug 27, 20242.89002.89002.89002.89002.8900-
Aug 26, 20242.83002.83002.83002.83002.8300-
Aug 23, 20242.86002.86002.86002.86002.8600-
Aug 22, 20242.82002.82002.82002.82002.8200-
Aug 21, 20242.72002.72002.72002.72002.7200-
Aug 20, 20242.88002.88002.88002.88002.8800-
Aug 19, 20242.92002.92002.92002.92002.9200-
Aug 16, 20242.83002.83002.83002.83002.8300-
Aug 15, 20243.44003.44003.44003.44003.4400-
Aug 14, 20243.42003.42003.42003.42003.4200-
Aug 13, 20243.36003.36003.36003.36003.3600-
Aug 12, 20243.48003.48003.48003.48003.4800-
Aug 9, 20243.35003.35003.35003.35003.3500-
Aug 8, 20243.38003.38003.38003.38003.3800-
Aug 7, 20243.28003.28003.28003.28003.2800-
Aug 6, 20243.14003.14003.14003.14003.1400-
Aug 5, 20243.27003.27003.27003.27003.2700-
Aug 2, 20243.48003.48003.48003.48003.4800-
Aug 1, 20243.55003.55003.55003.55003.5500-
Jul 31, 20243.49003.49003.49003.49003.4900-
Jul 30, 20243.44003.44003.44003.44003.4400-
Jul 29, 20243.39003.39003.39003.39003.3900-
Jul 26, 20243.34003.34003.34003.34003.3400-
Jul 25, 20243.32003.37003.32003.37003.37001,250
Jul 24, 20243.26003.26003.26003.26003.2600-
Jul 23, 20243.41003.41003.41003.41003.4100-
Jul 22, 20243.41003.41003.41003.41003.4100-
Jul 19, 20243.57003.57003.57003.57003.5700-
Jul 18, 20243.60003.60003.60003.60003.6000-
Jul 17, 20243.62003.62003.62003.62003.6200-
Jul 16, 20243.60003.60003.60003.60003.6000-
Jul 15, 20243.62003.62003.62003.62003.6200-
Jul 12, 20243.61003.61003.61003.61003.6100-
Jul 11, 20243.59003.59003.59003.59003.5900-
Jul 10, 20243.58003.58003.58003.58003.5800-
Jul 9, 20243.63003.63003.63003.63003.6300-
Jul 8, 20243.60003.60003.60003.60003.6000-
Jul 5, 20243.59003.59003.59003.59003.5900-
Jul 4, 20243.60003.60003.60003.60003.6000-
Jul 3, 20243.60003.60003.60003.60003.6000-
Jul 2, 20243.52003.52003.52003.52003.5200-
Jul 1, 20243.53003.53003.53003.53003.5300-
Jun 28, 20243.51003.55003.50003.55003.5500616
Jun 27, 20243.63003.63003.63003.63003.6300-
Jun 26, 20243.69003.69003.69003.69003.6900-
Jun 25, 20243.77003.77003.72003.72003.72001,500
Jun 24, 20243.74003.74003.67003.67003.67002,750
Jun 21, 20243.74003.74003.74003.74003.7400250
Jun 20, 20243.67003.79003.67003.74003.74001,600
Jun 19, 20243.76003.76003.70003.70003.70003,352
Jun 18, 20243.83003.83003.83003.83003.8300-
Jun 17, 20243.78003.78003.78003.78003.7800-
Jun 14, 20243.80003.80003.80003.80003.8000-
Jun 13, 20243.82003.85003.82003.85003.8500350
Jun 12, 20243.87003.87003.87003.87003.8700-
Jun 11, 20243.99003.99003.99003.99003.9900-
Jun 10, 20243.67003.67003.67003.67003.6700-
Jun 7, 20243.69003.69003.69003.69003.6900-
Jun 6, 20243.69003.69003.69003.69003.6900-
Jun 5, 20243.61003.61003.61003.61003.6100-
Jun 4, 20243.57003.57003.57003.57003.5700-
Jun 3, 20243.54003.54003.54003.54003.5400-
May 31, 20243.59003.59003.59003.59003.5900-
May 30, 20243.55003.55003.55003.55003.5500-
May 29, 20243.39003.39003.39003.39003.3900-
May 28, 20243.31003.31003.31003.31003.3100-
May 27, 20243.24003.26003.24003.26003.2600500
May 24, 20243.23003.23003.23003.23003.2300-
May 23, 20243.11003.11003.11003.11003.1100-
May 22, 20243.23003.23003.23003.23003.2300-
May 21, 20243.22003.22003.22003.22003.2200-
May 20, 20243.22003.22003.22003.22003.2200-
May 17, 20243.21003.21003.21003.21003.2100-
May 16, 20243.21003.21003.21003.21003.2100-
May 15, 20243.19003.19003.19003.19003.1900-
May 14, 20243.09003.09003.09003.09003.0900-
May 13, 20243.08003.08003.08003.08003.0800-
May 10, 20243.07003.07003.07003.07003.0700-
May 9, 20243.06003.06003.06003.06003.0600-
May 8, 20243.09003.09003.09003.09003.0900-
May 7, 20243.04003.04003.04003.04003.0400-
May 6, 20242.93002.93002.93002.93002.9300-
May 3, 20242.95002.95002.95002.95002.9500-
May 2, 20242.95002.95002.95002.95002.9500-