Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 6.74
+0.09 (1.35%)
At close: Jan 30, 2026
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.44% | - |
| Jan 15, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.97% | - |
| Jan 14, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.97% | - |
| Jan 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.31% | - |
| Jan 9, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | -1.54% | - |
| Jan 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.20% | - |
| Jan 7, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.58% | - |
| Jan 6, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.36% | - |
| Jan 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.85% | - |
| Jan 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Dec 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.78% | - |
| Dec 29, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.80% | - |
| Dec 23, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.95% | - |
| Dec 22, 2025 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | 0.48% | 1,000 |
| Dec 19, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% | - |
| Dec 18, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.73% | - |
| Dec 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.09% | - |
| Dec 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | - |
| Dec 15, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% | - |
| Dec 12, 2025 | 6.30 | 6.31 | 6.30 | 6.30 | 6.30 | -1.25% | 6,000 |
| Dec 11, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3.07% | - |
| Dec 10, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.31% | - |
| Dec 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.49% | - |
| Dec 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 5.19% | - |
| Dec 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 10.73% | - |
| Dec 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Dec 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 4.14% | - |
| Dec 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Dec 1, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.91% | - |
| Nov 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.51% | - |
| Nov 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Nov 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.52% | - |
| Nov 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.94% | - |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Nov 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Nov 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | - |
| Nov 19, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Nov 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.50% | - |
| Nov 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |