Fragbite Group AB(DE:5ZD0)
€0.50+-0.02 (+13.57%)
DE:5ZD0
Fragbite Group AB historical prices
€0.50
At close:+-0.02 (+13.57%)
Fragbite Group AB (5ZD0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +13.57% | 0 | NaN |
| Nov 09, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +17.65% | 0 | NaN |
| Nov 06, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.30% | 0 | NaN |
| Nov 05, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +4.35% | 0 | NaN |
| Nov 04, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +12.33% | 0 | NaN |
| Nov 03, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -13.13% | 0 | NaN |
| Nov 02, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.79% | 0 | NaN |
| Oct 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.40% | 0 | NaN |
| Oct 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.20% | 0 | NaN |
| Oct 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0 | NaN |
| Oct 27, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +5.65% | 0 | NaN |
| Oct 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.34% | 0 | NaN |
| Oct 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +6.94% | 0 | NaN |
| Oct 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +1.87% | 0 | NaN |
| Oct 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.56% | 0 | NaN |
| Oct 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +6.33% | 0 | NaN |
| Oct 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.07% | 0 | NaN |
| Oct 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | 0 | NaN |
| Oct 15, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.92% | 0 | NaN |
| Oct 14, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +7.38% | 0 | NaN |
| Oct 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0 | NaN |
| Oct 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | 0 | NaN |
| Oct 09, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.61% | 0 | NaN |
| Oct 08, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +1.23% | 0 | NaN |
| Oct 07, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 0 | NaN |
| Oct 06, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 0 | NaN |
| Oct 05, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +2.20% | 0 | NaN |
| Oct 02, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0 | NaN |
| Oct 01, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +2.89% | 0 | NaN |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +2.54% | 0 | NaN |
| Sep 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 0 | NaN |
| Sep 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | 0 | NaN |
| Sep 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.84% | 0 | NaN |
| Sep 24, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.19% | 0 | NaN |
| Sep 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.26% | 0 | NaN |
| Sep 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +14.41% | 0 | NaN |
| Sep 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.48% | 0 | NaN |
| Sep 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.28% | 0 | NaN |
| Sep 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +5.23% | 0 | NaN |
| Sep 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +5.03% | 0 | NaN |
| Sep 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.23% | 0 | NaN |
| Sep 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 0 | NaN |
| Sep 11, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | 0 | NaN |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.22% | 0 | NaN |
| Sep 09, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.41% | 0 | NaN |
| Sep 08, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 0 | NaN |
| Sep 07, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 0 | NaN |
| Sep 04, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | 0 | NaN |
| Sep 03, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.31% | 0 | NaN |
| Sep 02, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | 0 | NaN |
