Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
Last updated: Feb 20, 2026, 9:59 AM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |