Fiverr International Ltd. (FRA:11V)
Germany · Delayed Price · Currency is EUR 18.22
+0.61 (3.44%)
At close: Nov 28, 2025
Fiverr International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.69 | 18.22 | 17.59 | 18.22 | 18.22 | 3.44% | 28 |
| Nov 27, 2025 | 17.54 | 17.61 | 17.54 | 17.61 | 17.61 | -0.90% | - |
| Nov 26, 2025 | 17.58 | 17.77 | 17.57 | 17.77 | 17.77 | 3.01% | - |
| Nov 25, 2025 | 17.20 | 17.30 | 17.15 | 17.25 | 17.25 | -1.51% | 1,982 |
| Nov 24, 2025 | 17.46 | 17.52 | 17.41 | 17.52 | 17.52 | 2.46% | - |
| Nov 21, 2025 | 17.08 | 17.14 | 17.08 | 17.10 | 17.10 | -3.09% | - |
| Nov 20, 2025 | 17.69 | 17.69 | 17.64 | 17.64 | 17.64 | 1.97% | - |
| Nov 19, 2025 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | -0.43% | 25 |
| Nov 18, 2025 | 17.45 | 17.45 | 17.38 | 17.38 | 17.38 | -6.71% | - |
| Nov 17, 2025 | 18.67 | 19.08 | 18.58 | 18.63 | 18.63 | -0.53% | 370 |
| Nov 14, 2025 | 19.12 | 19.20 | 18.73 | 18.73 | 18.73 | 0.05% | - |
| Nov 13, 2025 | 18.74 | 18.74 | 18.72 | 18.72 | 18.72 | -3.51% | 10 |
| Nov 12, 2025 | 19.21 | 19.40 | 19.20 | 19.40 | 19.40 | 4.70% | - |
| Nov 11, 2025 | 18.68 | 18.68 | 18.53 | 18.53 | 18.53 | 2.55% | 10 |
| Nov 10, 2025 | 18.00 | 18.07 | 17.99 | 18.07 | 18.07 | 4.36% | - |
| Nov 7, 2025 | 17.21 | 17.86 | 17.19 | 17.31 | 17.31 | -2.31% | 25 |
| Nov 6, 2025 | 17.96 | 18.21 | 17.64 | 17.72 | 17.72 | -9.22% | 600 |
| Nov 5, 2025 | 20.14 | 20.14 | 19.52 | 19.52 | 19.52 | 2.74% | - |
| Nov 4, 2025 | 19.19 | 19.33 | 19.00 | 19.00 | 19.00 | -1.73% | 500 |
| Nov 3, 2025 | 19.44 | 19.55 | 19.34 | 19.34 | 19.34 | -0.62% | 1,000 |
| Oct 31, 2025 | 19.30 | 19.55 | 19.30 | 19.46 | 19.46 | 2.26% | - |
| Oct 30, 2025 | 19.57 | 19.58 | 19.03 | 19.03 | 19.03 | -3.74% | 500 |
| Oct 29, 2025 | 20.11 | 20.11 | 19.77 | 19.77 | 19.77 | -0.68% | - |
| Oct 28, 2025 | 19.69 | 19.90 | 19.65 | 19.90 | 19.90 | -1.97% | - |
| Oct 27, 2025 | 19.72 | 20.30 | 19.68 | 20.30 | 20.30 | 3.18% | 500 |
| Oct 24, 2025 | 19.57 | 19.68 | 19.55 | 19.68 | 19.68 | 1.89% | - |
| Oct 23, 2025 | 19.30 | 19.31 | 19.29 | 19.31 | 19.31 | -0.72% | - |
| Oct 22, 2025 | 19.84 | 19.87 | 19.45 | 19.45 | 19.45 | 0.23% | 500 |
| Oct 21, 2025 | 19.40 | 19.41 | 19.40 | 19.41 | 19.41 | 0.03% | - |
| Oct 20, 2025 | 18.65 | 19.40 | 18.65 | 19.40 | 19.40 | 4.16% | 642 |
| Oct 17, 2025 | 18.60 | 18.63 | 18.53 | 18.63 | 18.63 | -2.56% | - |
| Oct 16, 2025 | 19.32 | 19.34 | 19.12 | 19.12 | 19.12 | -2.02% | - |
| Oct 15, 2025 | 19.45 | 19.53 | 19.44 | 19.51 | 19.51 | 2.20% | 20 |
| Oct 14, 2025 | 19.25 | 19.25 | 19.09 | 19.09 | 19.09 | -1.75% | 55 |
| Oct 13, 2025 | 19.88 | 20.02 | 19.30 | 19.43 | 19.43 | -4.29% | 150 |
| Oct 10, 2025 | 20.11 | 20.30 | 20.00 | 20.30 | 20.30 | -0.29% | 330 |
| Oct 9, 2025 | 20.45 | 20.46 | 20.36 | 20.36 | 20.36 | 1.29% | - |
| Oct 8, 2025 | 20.07 | 20.10 | 20.07 | 20.10 | 20.10 | -1.76% | - |
| Oct 7, 2025 | 20.34 | 20.46 | 20.34 | 20.46 | 20.46 | 0.84% | - |
| Oct 6, 2025 | 19.93 | 20.29 | 19.90 | 20.29 | 20.29 | 1.45% | 3,345 |
| Oct 3, 2025 | 19.99 | 20.22 | 19.77 | 20.00 | 20.00 | 1.06% | 1,025 |
| Oct 2, 2025 | 19.65 | 19.79 | 19.63 | 19.79 | 19.79 | -3.04% | - |
| Oct 1, 2025 | 20.39 | 20.44 | 20.37 | 20.41 | 20.41 | -5.20% | - |
| Sep 30, 2025 | 21.37 | 21.53 | 21.33 | 21.53 | 21.53 | -0.78% | - |
| Sep 29, 2025 | 21.46 | 21.70 | 21.44 | 21.70 | 21.70 | 2.70% | - |
| Sep 26, 2025 | 21.02 | 21.13 | 21.02 | 21.13 | 21.13 | 0.91% | - |
| Sep 25, 2025 | 21.12 | 21.20 | 20.94 | 20.94 | 20.94 | -3.77% | 50 |
| Sep 24, 2025 | 21.55 | 21.76 | 21.54 | 21.76 | 21.76 | 0.65% | 500 |
| Sep 23, 2025 | 21.45 | 21.62 | 21.45 | 21.62 | 21.62 | -3.09% | - |
| Sep 22, 2025 | 22.51 | 23.06 | 22.31 | 22.31 | 22.31 | -4.58% | 70 |