Fiverr International Ltd. (BVMF:F2VR34)
Brazil · Delayed Price · Currency is BRL 5.83
+0.02 (0.34%)
At close: Nov 11, 2025
Fiverr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.34% | 343 |
| Nov 10, 2025 | 5.85 | 5.86 | 5.81 | 5.81 | 5.81 | 6.61% | 13 |
| Nov 7, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 1.30% | 5 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.38 | 5.38 | 5.38 | -4.27% | 316 |
| Nov 5, 2025 | 5.84 | 5.84 | 5.48 | 5.62 | 5.62 | -7.11% | 4,408 |
| Oct 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.42% | 16 |
| Oct 28, 2025 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 5.15% | 154 |
| Oct 22, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.47% | 4 |
| Oct 16, 2025 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | -1.45% | 22 |
| Oct 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 74 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.64% | 2,170 |
| Oct 10, 2025 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | -0.48% | 102 |
| Oct 9, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 15 |
| Oct 7, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.03% | 2 |
| Oct 2, 2025 | 6.33 | 6.40 | 6.21 | 6.40 | 6.40 | 3.39% | 243 |
| Oct 1, 2025 | 6.33 | 6.33 | 6.19 | 6.19 | 6.19 | -3.28% | 163 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.47% | 1 |
| Sep 29, 2025 | 6.63 | 6.82 | 6.63 | 6.77 | 6.77 | - | 4,706 |
| Sep 26, 2025 | 6.72 | 6.77 | 6.72 | 6.77 | 6.77 | 2.73% | 150 |
| Sep 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.95% | 1 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.14% | 5 |
| Sep 22, 2025 | 7.29 | 7.29 | 6.99 | 7.01 | 7.01 | -2.77% | 326 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | 13.19% | 410 |
| Sep 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.92% | 1 |
| Sep 16, 2025 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 4.69% | 142 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -5.98% | 90 |
| Sep 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.31% | 15 |
| Sep 11, 2025 | 6.42 | 6.42 | 6.37 | 6.37 | 6.37 | 0.31% | 5 |
| Sep 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.09% | 50 |
| Sep 9, 2025 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | 1.10% | 387 |
| Sep 4, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | 0.16% | 1,050 |
| Sep 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -9.43% | 10 |
| Aug 29, 2025 | 6.46 | 7.00 | 6.46 | 7.00 | 7.00 | 13.09% | 101 |
| Aug 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.06% | 1 |
| Aug 26, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.10% | 2 |
| Aug 25, 2025 | 6.39 | 6.39 | 6.36 | 6.39 | 6.39 | 2.24% | 301 |
| Aug 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 2 |
| Aug 19, 2025 | 6.36 | 6.67 | 6.35 | 6.35 | 6.35 | 5.31% | 30 |
| Aug 15, 2025 | 5.95 | 6.03 | 5.95 | 6.03 | 6.03 | 0.67% | 55 |
| Aug 14, 2025 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.33% | 3 |
| Aug 13, 2025 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 0.67% | 29,000 |
| Aug 12, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 51 |
| Aug 8, 2025 | 6.16 | 6.16 | 5.97 | 5.97 | 5.97 | -3.08% | 85 |
| Aug 7, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.84% | 49 |
| Aug 6, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 501 |
| Aug 5, 2025 | 6.09 | 6.12 | 5.99 | 5.99 | 5.99 | -2.76% | 8 |
| Aug 4, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | -0.65% | 1,703 |
| Aug 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Jul 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |