Fiverr International Ltd. (FRA:11V)
Germany · Delayed Price · Currency is EUR 8.10
+0.11 (1.44%)
At close: Aug 26, 2026
FRA:11V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | 2.50% | 245 |
| Aug 24, 2026 | 7.77 | 7.79 | 7.77 | 7.79 | 7.79 | 1.10% | - |
| Aug 21, 2026 | 7.75 | 7.76 | 7.71 | 7.71 | 7.71 | 0.20% | - |
| Aug 20, 2026 | 7.84 | 7.84 | 7.69 | 7.69 | 7.69 | 1.85% | - |
| Aug 19, 2026 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 1.34% | - |
| Aug 18, 2026 | 7.44 | 7.45 | 7.43 | 7.45 | 7.45 | -3.50% | - |
| Aug 17, 2026 | 7.65 | 7.72 | 7.64 | 7.72 | 7.72 | -0.19% | - |
| Aug 14, 2026 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | 3.41% | 420 |
| Aug 13, 2026 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | -0.47% | 420 |
| Aug 12, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -3.65% | - |
| Aug 11, 2026 | 7.75 | 7.99 | 7.75 | 7.80 | 7.80 | -1.27% | 1,822 |
| Aug 10, 2026 | 8.04 | 8.04 | 7.90 | 7.90 | 7.90 | -2.29% | 2,000 |
| Aug 7, 2026 | 7.96 | 8.09 | 7.96 | 8.09 | 8.09 | -0.12% | 53 |
| Aug 6, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -1.40% | - |
| Aug 5, 2026 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | - | - |
| Aug 4, 2026 | 8.15 | 8.45 | 8.14 | 8.21 | 8.21 | 5.53% | 575 |
| Aug 3, 2026 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | -1.71% | - |
| Jul 31, 2026 | 7.93 | 7.94 | 7.92 | 7.92 | 7.92 | 1.80% | - |
| Jul 30, 2026 | 8.12 | 8.12 | 7.78 | 7.78 | 7.78 | -3.36% | 40 |
| Jul 29, 2026 | 8.09 | 8.10 | 8.05 | 8.05 | 8.05 | -21.28% | 1,245 |
| Jul 28, 2026 | 9.58 | 10.22 | 9.52 | 10.22 | 10.22 | 10.25% | 170 |
| Jul 27, 2026 | 9.21 | 9.27 | 9.21 | 9.27 | 9.27 | 3.58% | - |
| Jul 24, 2026 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | -0.11% | - |
| Jul 23, 2026 | 9.04 | 9.04 | 8.96 | 8.96 | 8.96 | -5.73% | - |
| Jul 22, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | -5.04% | - |
| Jul 21, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 2.09% | - |
| Jul 20, 2026 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | -1.85% | - |
| Jul 17, 2026 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | 3.26% | - |
| Jul 16, 2026 | 9.66 | 9.68 | 9.65 | 9.68 | 9.68 | 2.38% | - |
| Jul 15, 2026 | 9.54 | 9.54 | 9.45 | 9.45 | 9.45 | -2.43% | - |
| Jul 14, 2026 | 9.73 | 9.73 | 9.68 | 9.69 | 9.69 | 2.54% | 49 |
| Jul 13, 2026 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | 0.85% | - |
| Jul 10, 2026 | 9.40 | 9.41 | 9.37 | 9.37 | 9.37 | -0.05% | - |
| Jul 9, 2026 | 9.37 | 9.38 | 9.37 | 9.37 | 9.37 | -3.50% | - |
| Jul 8, 2026 | 9.59 | 9.71 | 9.57 | 9.71 | 9.71 | 1.09% | - |
| Jul 7, 2026 | 9.60 | 9.61 | 9.58 | 9.61 | 9.61 | 3.11% | - |
| Jul 6, 2026 | 9.37 | 9.37 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Jul 3, 2026 | 9.31 | 9.32 | 9.30 | 9.30 | 9.30 | -1.38% | - |
| Jul 2, 2026 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 5.19% | - |
| Jul 1, 2026 | 8.88 | 8.96 | 8.88 | 8.96 | 8.96 | -3.29% | - |
| Jun 30, 2026 | 9.23 | 9.27 | 9.22 | 9.27 | 9.27 | -3.89% | 50 |
| Jun 29, 2026 | 9.56 | 9.64 | 9.53 | 9.64 | 9.64 | 10.74% | 30 |
| Jun 26, 2026 | 8.76 | 8.76 | 8.71 | 8.71 | 8.71 | -4.50% | - |
| Jun 25, 2026 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | -3.39% | - |
| Jun 24, 2026 | 8.79 | 9.44 | 8.77 | 9.44 | 9.44 | 8.95% | 500 |
| Jun 23, 2026 | 8.56 | 8.66 | 8.52 | 8.66 | 8.66 | -4.63% | - |
| Jun 22, 2026 | 9.03 | 9.08 | 9.01 | 9.08 | 9.08 | 1.51% | - |
| Jun 19, 2026 | 8.95 | 8.96 | 8.95 | 8.95 | 8.95 | 7.00% | - |
| Jun 18, 2026 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | -0.36% | - |
| Jun 17, 2026 | 8.39 | 8.39 | 8.38 | 8.39 | 8.39 | -1.29% | - |