Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 5.53
-0.01 (-0.18%)
At close: Mar 27, 2026
FRA:4W9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% | - |
| Mar 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 0.73% | - |
| Mar 24, 2026 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | -2.31% | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.26% | - |
| Mar 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.46% | - |
| Mar 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.22% | - |
| Mar 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.31% | - |
| Mar 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% | - |
| Mar 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.35% | - |
| Mar 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.35% | - |
| Mar 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2.71% | - |
| Mar 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.81% | - |
| Mar 10, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 3.83% | 103 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.61% | - |
| Mar 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.09% | - |
| Mar 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 3.37% | - |
| Mar 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.66% | - |
| Mar 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% | - |
| Mar 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | - |
| Feb 27, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 1.68% | - |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | - |
| Feb 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.56% | - |
| Feb 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.08% | - |
| Feb 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Feb 19, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 2.38% | 20 |
| Feb 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.32% | - |
| Feb 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.95% | - |
| Feb 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.51% | - |
| Feb 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -5.08% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Feb 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% | - |
| Feb 9, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.37% | 507 |
| Feb 6, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.04% | - |
| Feb 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.60% | - |
| Feb 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.39% | - |
| Feb 3, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% | - |
| Feb 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | - |
| Jan 30, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.35% | - |
| Jan 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.92% | 20 |
| Jan 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.88% | - |
| Jan 27, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.75% | - |
| Jan 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.00% | - |
| Jan 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% | - |
| Jan 22, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.66% | - |
| Jan 21, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.80% | - |
| Jan 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.48% | - |
| Jan 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.42% | - |