Fiverr International Ltd. (FRA:11V)
Germany · Delayed Price · Currency is EUR 8.57
-0.23 (-2.66%)
At close: Mar 27, 2026
FRA:11V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.76 | 8.76 | 8.51 | 8.57 | 8.57 | -2.66% | 300 |
| Mar 26, 2026 | 8.55 | 8.80 | 8.51 | 8.80 | 8.80 | 2.28% | - |
| Mar 25, 2026 | 8.58 | 8.61 | 8.57 | 8.61 | 8.61 | 0.82% | - |
| Mar 24, 2026 | 8.71 | 8.71 | 8.54 | 8.54 | 8.54 | -3.11% | - |
| Mar 23, 2026 | 8.66 | 8.81 | 8.66 | 8.81 | 8.81 | -0.65% | - |
| Mar 20, 2026 | 8.74 | 8.87 | 8.66 | 8.87 | 8.87 | 1.95% | - |
| Mar 19, 2026 | 9.07 | 9.07 | 8.70 | 8.70 | 8.70 | -5.43% | 30 |
| Mar 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.62% | 10 |
| Mar 17, 2026 | 9.01 | 9.65 | 8.95 | 9.65 | 9.65 | 5.51% | - |
| Mar 16, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% | - |
| Mar 13, 2026 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 1.37% | - |
| Mar 12, 2026 | 9.20 | 9.27 | 9.03 | 9.03 | 9.03 | -4.30% | 1,550 |
| Mar 11, 2026 | 9.31 | 9.43 | 9.31 | 9.43 | 9.43 | 1.62% | - |
| Mar 10, 2026 | 9.51 | 9.54 | 9.28 | 9.28 | 9.28 | -1.00% | - |
| Mar 9, 2026 | 9.49 | 9.49 | 9.30 | 9.38 | 9.38 | -1.62% | - |
| Mar 6, 2026 | 9.67 | 9.67 | 9.53 | 9.53 | 9.53 | -2.42% | - |
| Mar 5, 2026 | 9.20 | 9.77 | 9.20 | 9.77 | 9.77 | 5.71% | 300 |
| Mar 4, 2026 | 9.04 | 9.48 | 9.04 | 9.24 | 9.24 | 5.22% | 1,540 |
| Mar 3, 2026 | 8.74 | 8.78 | 8.71 | 8.78 | 8.78 | -2.47% | - |
| Mar 2, 2026 | 8.88 | 9.00 | 8.73 | 9.00 | 9.00 | -8.63% | 65 |
| Feb 27, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 4.85% | 390 |
| Feb 26, 2026 | 9.25 | 9.40 | 9.24 | 9.40 | 9.40 | 0.99% | - |
| Feb 25, 2026 | 9.23 | 9.31 | 9.23 | 9.31 | 9.31 | 2.17% | - |
| Feb 24, 2026 | 9.03 | 9.11 | 9.01 | 9.11 | 9.11 | -6.24% | - |
| Feb 23, 2026 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 3.52% | 10 |
| Feb 20, 2026 | 9.54 | 9.54 | 9.38 | 9.38 | 9.38 | -3.75% | - |
| Feb 19, 2026 | 10.29 | 10.29 | 9.75 | 9.75 | 9.75 | 13.45% | 1,000 |
| Feb 18, 2026 | 11.01 | 11.01 | 8.59 | 8.59 | 8.59 | -28.86% | 1,775 |
| Feb 17, 2026 | 11.99 | 12.08 | 11.99 | 12.08 | 12.08 | -0.04% | 20 |
| Feb 16, 2026 | 12.08 | 12.09 | 12.01 | 12.09 | 12.09 | 0.29% | 18 |
| Feb 13, 2026 | 11.51 | 12.05 | 11.50 | 12.05 | 12.05 | -0.08% | 11 |
| Feb 12, 2026 | 12.07 | 12.19 | 11.96 | 12.06 | 12.06 | -1.59% | 570 |
| Feb 11, 2026 | 12.90 | 13.02 | 12.25 | 12.26 | 12.26 | -2.74% | 1,590 |
| Feb 10, 2026 | 12.87 | 12.87 | 12.29 | 12.60 | 12.60 | -1.75% | 82 |
| Feb 9, 2026 | 13.09 | 13.09 | 12.83 | 12.83 | 12.83 | -0.31% | 90 |
| Feb 6, 2026 | 12.71 | 12.87 | 12.69 | 12.87 | 12.87 | -2.17% | - |
| Feb 5, 2026 | 13.31 | 13.36 | 13.15 | 13.15 | 13.15 | -2.52% | 1,600 |
| Feb 4, 2026 | 13.51 | 13.51 | 13.49 | 13.49 | 13.49 | -5.60% | 200 |
| Feb 3, 2026 | 14.19 | 14.29 | 14.18 | 14.29 | 14.29 | 1.64% | - |
| Feb 2, 2026 | 13.88 | 14.06 | 13.88 | 14.06 | 14.06 | -2.19% | - |
| Jan 30, 2026 | 14.11 | 14.38 | 14.10 | 14.38 | 14.38 | 2.68% | - |
| Jan 29, 2026 | 13.90 | 14.23 | 13.90 | 14.00 | 14.00 | 0.86% | 610 |
| Jan 28, 2026 | 13.71 | 13.97 | 13.71 | 13.88 | 13.88 | 0.25% | 200 |
| Jan 27, 2026 | 13.97 | 13.97 | 13.85 | 13.85 | 13.85 | 1.91% | - |
| Jan 26, 2026 | 13.71 | 13.84 | 13.50 | 13.59 | 13.59 | -2.96% | 313 |
| Jan 23, 2026 | 13.91 | 14.04 | 13.91 | 14.00 | 14.00 | 3.13% | 500 |
| Jan 22, 2026 | 13.31 | 13.58 | 13.31 | 13.58 | 13.58 | 0.70% | - |
| Jan 21, 2026 | 13.36 | 13.48 | 13.36 | 13.48 | 13.48 | -2.67% | - |
| Jan 20, 2026 | 13.89 | 13.89 | 13.79 | 13.85 | 13.85 | -1.32% | - |
| Jan 19, 2026 | 14.11 | 14.11 | 13.97 | 14.04 | 14.04 | -3.34% | 130 |