Canada markets close in 2 hours 8 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.9500+0.0200 (+0.68%)
As of 08:18AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.95002.95002.95002.95002.950020
Apr 30, 20242.93002.93002.93002.93002.9300-
Apr 29, 20243.01003.01003.01003.01003.0100-
Apr 26, 20243.06003.06003.06003.06003.0600-
Apr 25, 20242.65002.65002.65002.65002.6500-
Apr 24, 20242.73002.73002.73002.73002.7300-
Apr 23, 20242.70002.70002.70002.70002.7000-
Apr 22, 20242.65002.65002.65002.65002.6500-
Apr 19, 20242.70002.70002.70002.70002.7000-
Apr 18, 20242.68002.68002.68002.68002.6800-
Apr 17, 20242.68002.68002.68002.68002.6800-
Apr 16, 20242.71002.71002.71002.71002.7100-
Apr 15, 20242.63002.63002.63002.63002.6300-
Apr 12, 20242.59002.65002.59002.65002.650020
Apr 11, 20242.63002.63002.63002.63002.6300-
Apr 10, 20242.64002.64002.64002.64002.6400-
Apr 09, 20242.69002.69002.69002.69002.6900-
Apr 08, 20242.66002.66002.66002.66002.6600-
Apr 05, 20242.69002.69002.69002.69002.6900-
Apr 04, 20242.67002.67002.67002.67002.6700-
Apr 03, 20242.66002.77002.66002.77002.7700406
Apr 02, 20242.71002.71002.71002.71002.7100-
Mar 28, 20242.72002.72002.72002.72002.7200-
Mar 27, 20242.67002.67002.67002.67002.6700-
Mar 26, 20242.62002.62002.62002.62002.6200-
Mar 25, 20242.57002.57002.57002.57002.5700-
Mar 22, 20242.55002.55002.55002.55002.5500-
Mar 21, 20242.56002.56002.56002.56002.5600-
Mar 20, 20242.55002.55002.55002.55002.5500-
Mar 19, 20242.56002.56002.56002.56002.5600-
Mar 18, 20242.56002.56002.56002.56002.5600-
Mar 15, 20242.65002.65002.65002.65002.6500-
Mar 14, 20242.65002.65002.65002.65002.6500-
Mar 13, 20242.65002.65002.65002.65002.6500-
Mar 12, 20242.62002.62002.62002.62002.6200-
Mar 11, 20242.63002.63002.63002.63002.6300-
Mar 08, 20242.68002.68002.68002.68002.6800-
Mar 07, 20242.76002.76002.76002.76002.7600-
Mar 06, 20242.73002.73002.73002.73002.7300-
Mar 05, 20242.76002.76002.76002.76002.7600-
Mar 04, 20242.81002.81002.81002.81002.8100-
Mar 01, 20242.91002.91002.91002.91002.9100-
Feb 29, 20242.77002.77002.77002.77002.7700-
Feb 28, 20242.75002.75002.75002.75002.7500-
Feb 27, 20242.72002.72002.72002.72002.7200-
Feb 26, 20242.65002.65002.65002.65002.6500-
Feb 23, 20242.68002.68002.68002.68002.6800-
Feb 22, 20242.58002.58002.58002.58002.5800-
Feb 21, 20242.57002.57002.57002.57002.5700-
Feb 20, 20242.59002.59002.59002.59002.5900-
Feb 19, 20242.55002.55002.55002.55002.5500-
Feb 16, 20242.56002.56002.56002.56002.5600-
Feb 15, 20242.64002.64002.64002.64002.6400-
Feb 14, 20242.55002.55002.55002.55002.5500-
Feb 13, 20242.64002.64002.64002.64002.6400-
Feb 12, 20242.67002.72002.67002.72002.72001,050
Feb 09, 20242.54002.54002.54002.54002.5400-
Feb 08, 20243.08003.08003.08003.08003.0800-
Feb 07, 20243.13003.13003.13003.13003.1300-
Feb 06, 20243.00003.00003.00003.00003.0000-
Feb 05, 20243.03003.03003.03003.03003.0300-
Feb 02, 20243.13003.13003.13003.13003.1300-
Feb 01, 20243.08003.08003.08003.08003.0800-
Jan 31, 20243.14003.14003.14003.14003.1400-
Jan 30, 20243.09003.09003.09003.09003.0900-
Jan 29, 20243.06003.06003.06003.06003.0600-
Jan 26, 20242.96002.96002.96002.96002.9600-
Jan 25, 20242.97002.97002.97002.97002.9700-
Jan 24, 20242.90002.90002.90002.90002.9000-
Jan 23, 20242.84002.84002.84002.84002.8400-
Jan 22, 20242.78002.83002.77002.83002.83002,050
Jan 19, 20242.82002.82002.82002.82002.8200-
Jan 18, 20242.83002.83002.83002.83002.8300-
Jan 17, 20242.82002.82002.82002.82002.8200-
Jan 16, 20242.91002.91002.91002.91002.9100-
Jan 15, 20242.90002.90002.90002.90002.9000-
Jan 12, 20242.90002.90002.90002.90002.9000-
Jan 11, 20242.92002.92002.92002.92002.9200-
Jan 10, 20242.92002.92002.92002.92002.9200-
Jan 09, 20242.96002.96002.96002.96002.9600-
Jan 08, 20243.07003.07003.07003.07003.0700-
Jan 05, 20243.09003.09003.09003.09003.0900-
Jan 04, 20243.09003.09003.09003.09003.0900-
Jan 03, 20243.06003.06003.06003.06003.0600-
Jan 02, 20243.11003.11003.11003.11003.1100-
Dec 29, 20233.11003.11003.11003.11003.1100-
Dec 28, 20233.08003.08003.08003.08003.0800-
Dec 27, 20233.02003.02003.02003.02003.0200-
Dec 22, 20233.05003.05003.05003.05003.0500-
Dec 21, 20233.08003.08003.08003.08003.0800-
Dec 20, 20233.11003.11003.11003.11003.1100-
Dec 19, 20233.08003.08003.08003.08003.0800-
Dec 18, 20233.07003.07003.07003.07003.0700-
Dec 15, 20233.04003.17003.04003.17003.17001,363
Dec 14, 20233.04003.04003.04003.04003.0400-
Dec 13, 20233.01003.01003.01003.01003.0100-
Dec 12, 20233.07003.07003.07003.07003.0700-
Dec 11, 20233.07003.07003.07003.07003.0700-
Dec 08, 20233.16003.16003.16003.16003.1600-
Dec 07, 20233.14003.14003.14003.14003.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...