Fractal Gaming Group AB (FRACTL) Historical Prices

0 Followers

Time Period

Events

SE:FRACTL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	15.02	15.28	14.92	15.28	15.28	0.00%	2,718	0.08
Nov 12, 2026	15.10	15.30	15.04	15.28	15.28	+1.06%	7,393	0.22
Nov 11, 2026	15.32	15.38	15.12	15.12	15.12	-1.31%	1,656	0.05
Nov 10, 2026	15.30	15.50	15.00	15.32	15.32	+7.89%	5,849	0.18
Nov 09, 2026	15.20	15.80	14.56	14.82	14.82	+4.37%	6,139	0.18
Nov 06, 2026	14.00	15.50	14.00	14.20	14.20	+5.65%	56,111	1.72
Nov 05, 2026	12.88	13.92	12.88	13.44	13.44	-2.75%	570	0.02
Nov 04, 2026	13.00	14.36	13.00	13.82	13.82	+2.52%	5,518	0.17
Nov 03, 2026	14.48	14.48	13.48	13.48	13.48	-3.71%	809	0.02
Nov 02, 2026	13.78	14.00	13.76	14.00	14.00	+1.74%	2,741	0.08
Oct 30, 2026	13.58	13.76	13.40	13.76	13.76	+0.15%	3,846	0.11
Oct 29, 2026	13.98	13.98	13.60	13.74	13.74	0.00%	11,548	0.34
Oct 28, 2026	13.04	13.74	13.04	13.74	13.74	-1.43%	11,018	0.33
Oct 27, 2026	13.68	13.94	13.68	13.94	13.94	0.00%	226	0.01
Oct 26, 2026	13.64	13.96	13.60	13.94	13.94	+2.35%	13,211	0.40
Oct 23, 2026	13.36	13.76	13.36	13.62	13.62	+0.74%	592	0.02
Oct 22, 2026	13.70	13.76	13.42	13.52	13.52	+0.45%	4,701	0.14
Oct 21, 2026	13.42	13.78	13.42	13.46	13.46	+0.45%	8,783	0.26
Oct 20, 2026	13.54	13.86	13.30	13.40	13.40	-1.62%	6,346	0.19
Oct 19, 2026	13.84	13.94	13.58	13.62	13.62	+0.59%	441	0.01
Oct 16, 2026	13.58	13.86	13.54	13.54	13.54	-0.73%	9,608	0.27
Oct 15, 2026	13.56	13.64	13.56	13.64	13.64	+0.29%	655	0.02
Oct 14, 2026	13.58	14.04	13.58	13.60	13.60	+0.29%	2,604	0.07
Oct 13, 2026	13.64	13.66	13.56	13.56	13.56	-0.73%	2,488	0.07
Oct 12, 2026	13.76	13.90	13.64	13.66	13.66	-2.01%	9,253	0.26
Oct 09, 2026	13.62	13.94	13.30	13.94	13.94	+3.11%	6,094	0.17
Oct 08, 2026	13.76	14.22	13.40	13.52	13.52	-1.74%	27,987	0.80
Oct 07, 2026	13.82	13.82	13.70	13.76	13.76	-0.43%	9,235	0.26
Oct 06, 2026	13.82	13.82	13.70	13.82	13.82	-0.43%	4,039	0.12
Oct 05, 2026	13.72	14.18	13.72	13.88	13.88	+1.31%	6,465	0.18
Oct 02, 2026	14.00	14.00	13.70	13.70	13.70	-2.28%	14,496	0.42
Oct 01, 2026	13.90	14.22	13.90	14.02	14.02	-1.27%	3,338	0.10
Sep 30, 2026	13.88	14.28	13.76	14.20	14.20	+2.45%	885,071	42.09
Sep 29, 2026	14.02	14.44	13.76	13.86	13.86	-1.28%	1,868	0.09
Sep 28, 2026	14.02	14.46	14.02	14.04	14.04	-0.43%	16,692	0.80
Sep 25, 2026	13.66	14.10	13.66	14.10	14.10	+2.62%	12,202	0.58
Sep 24, 2026	13.76	14.06	13.74	13.74	13.74	-2.55%	932	0.04
Sep 23, 2026	13.86	14.10	13.86	14.10	14.10	+3.07%	2,970	0.14
Sep 22, 2026	14.10	14.10	13.68	13.68	13.68	-1.16%	788	0.04
Sep 21, 2026	13.72	14.10	13.72	13.84	13.84	-1.98%	3,714	0.17
Sep 18, 2026	14.00	14.12	14.00	14.12	14.12	+0.86%	1,444	0.07
Sep 17, 2026	14.02	14.10	14.00	14.00	14.00	0.00%	1,211	0.05
Sep 16, 2026	13.70	14.00	13.70	14.00	14.00	+1.60%	5,378	0.24
Sep 15, 2026	13.70	13.78	13.70	13.78	13.78	-1.29%	396	0.02
Sep 14, 2026	14.00	14.06	13.92	13.96	13.96	-0.29%	4,137	0.18
Sep 11, 2026	14.00	14.24	14.00	14.00	14.00	-0.71%	2,582	0.11
Sep 10, 2026	14.00	14.10	14.00	14.10	14.10	+0.57%	5,151	0.21
Sep 09, 2026	13.84	14.24	13.70	14.02	14.02	+0.43%	59,913	2.56
Sep 08, 2026	13.94	14.10	13.94	13.96	13.96	-0.43%	38,373	1.68
Sep 07, 2026	14.02	14.20	13.96	14.02	14.02	+0.57%	3,833	0.17

Fractal Gaming Group AB historical prices

Fractal Gaming Group AB (FRACTL) Historical Prices

Become an Expert with TipRanks Premium