Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 5.53
-0.01 (-0.18%)
Last updated: Sep 10, 2025, 9:12 AM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.49 | 5.54 | 5.46 | 5.54 | - | 0.91% | 585 |
| Sep 8, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | - | 2.62% | 585 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 0.75% | 585 |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | -1.12% | 585 |
| Sep 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | -3.24% | 585 |
| Sep 2, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | - | 0.18% | 585 |
| Sep 1, 2025 | 5.58 | 5.61 | 5.54 | 5.54 | - | -3.15% | 585 |
| Aug 29, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | - | 5.54% | 50 |
| Aug 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 0.37% | 50 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | - | 0.19% | 50 |
| Aug 26, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | - | 1.89% | - |
| Aug 25, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | -0.19% | - |
| Aug 22, 2025 | 5.26 | 5.30 | 5.25 | 5.30 | - | -0.56% | 50 |
| Aug 21, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | - | 2.70% | 50 |
| Aug 20, 2025 | 5.23 | 5.23 | 5.19 | 5.19 | - | -2.44% | - |
| Aug 19, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | - | -1.85% | 50 |
| Aug 18, 2025 | 5.39 | 5.42 | 5.39 | 5.42 | - | -1.09% | 30 |
| Aug 15, 2025 | 5.33 | 5.48 | 5.33 | 5.48 | - | 4.98% | 30 |
| Aug 14, 2025 | 4.75 | 5.22 | 4.75 | 5.22 | - | 6.10% | 30 |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.51% | 30 |
| Aug 12, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | - | -1.11% | 30 |
| Aug 11, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | - | -0.60% | 30 |
| Aug 8, 2025 | 5.06 | 5.06 | 4.98 | 4.98 | - | -1.19% | 30 |
| Aug 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | 0.80% | 30 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.00 | 5.00 | - | -5.66% | 30 |
| Aug 5, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | - | -0.93% | 200 |
| Aug 4, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | - | - | 200 |
| Aug 1, 2025 | 5.41 | 5.41 | 5.35 | 5.35 | - | -1.65% | 200 |
| Jul 31, 2025 | 5.24 | 5.45 | 5.24 | 5.44 | - | 4.02% | 200 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | - | 1.36% | 500 |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | 0.39% | 500 |
| Jul 28, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | - | 0.39% | 500 |
| Jul 25, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | - | -1.92% | 500 |
| Jul 24, 2025 | 5.27 | 5.27 | 5.22 | 5.22 | - | -1.69% | - |
| Jul 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | 1.14% | 500 |
| Jul 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.38% | - |
| Jul 21, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | - | 0.19% | 500 |
| Jul 18, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | - | 0.19% | 500 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.74% | 500 |
| Jul 16, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | - | 3.51% | 500 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | -0.30% | 500 |
| Jul 14, 2025 | 4.98 | 5.00 | 4.96 | 5.00 | - | -1.19% | 500 |
| Jul 11, 2025 | 5.03 | 5.06 | 5.03 | 5.06 | - | 1.71% | 500 |
| Jul 10, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | - | -2.07% | 500 |
| Jul 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 0.20% | - |
| Jul 8, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | - | 1.00% | 500 |
| Jul 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | 0.20% | 500 |
| Jul 4, 2025 | 4.92 | 5.01 | 4.92 | 5.01 | - | 3.62% | 500 |
| Jul 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -1.83% | - |
| Jul 2, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | - | 0.31% | - |