Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Sep 30, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Sep 26, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.55% | - |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Sep 23, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.91% | - |
| Sep 22, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -1.61% | - |
| Sep 19, 2025 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | 3.32% | - |
| Sep 18, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | -2.17% | - |
| Sep 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.03% | - |
| Sep 16, 2025 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -3.89% | - |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 12, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Sep 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Sep 10, 2025 | 5.56 | 5.62 | 5.53 | 5.62 | 5.62 | 1.44% | - |
| Sep 9, 2025 | 5.49 | 5.54 | 5.46 | 5.54 | 5.54 | 0.91% | - |
| Sep 8, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 2.62% | - |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% | - |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.12% | - |
| Sep 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -3.24% | - |
| Sep 2, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 0.18% | 585 |
| Sep 1, 2025 | 5.58 | 5.61 | 5.54 | 5.54 | 5.54 | -3.15% | 585 |
| Aug 29, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 5.54% | - |
| Aug 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Aug 27, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.19% | - |
| Aug 26, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | 5.39 | 1.89% | - |
| Aug 25, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Aug 22, 2025 | 5.26 | 5.30 | 5.25 | 5.30 | 5.30 | -0.56% | - |
| Aug 21, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | 2.70% | - |
| Aug 20, 2025 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -2.44% | - |
| Aug 19, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.32 | -1.85% | 50 |
| Aug 18, 2025 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | -1.09% | - |
| Aug 15, 2025 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 4.98% | - |
| Aug 14, 2025 | 4.75 | 5.22 | 4.75 | 5.22 | 5.22 | 6.10% | - |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.51% | - |
| Aug 12, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.11% | - |
| Aug 11, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | -0.60% | - |
| Aug 8, 2025 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Aug 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Aug 6, 2025 | 5.39 | 5.39 | 5.00 | 5.00 | 5.00 | -5.66% | 30 |
| Aug 5, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | -0.93% | - |
| Aug 4, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 1, 2025 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -1.65% | - |
| Jul 31, 2025 | 5.24 | 5.45 | 5.24 | 5.44 | 5.44 | 4.02% | 200 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 1.36% | - |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Jul 28, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Jul 25, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.92% | - |
| Jul 24, 2025 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | -1.69% | - |
| Jul 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.14% | - |
| Jul 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |