Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 5.09
+0.04 (0.79%)
At close: Oct 21, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.18% | 550 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.39% | 550 |
| Oct 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | 585 |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | 585 |
| Oct 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.33% | 585 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 585 |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.02% | 585 |
| Oct 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.79% | 585 |
| Oct 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | 585 |
| Oct 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.30% | 585 |
| Oct 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 585 |
| Oct 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | 585 |
| Oct 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Oct 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.99% | - |
| Oct 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.71% | - |
| Oct 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | - |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | 125 |
| 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% | 585 |
| Sep 22, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -1.61% | 585 |
| Sep 19, 2025 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | 3.32% | 585 |
| Sep 18, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | -2.17% | 585 |
| Sep 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.03% | 585 |
| Sep 16, 2025 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -3.89% | 585 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 585 |
| Sep 12, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.36% | 585 |
| Sep 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 585 |
| Sep 10, 2025 | 5.56 | 5.62 | 5.53 | 5.62 | 5.62 | 1.44% | 585 |
| Sep 9, 2025 | 5.49 | 5.54 | 5.46 | 5.54 | 5.54 | 0.91% | 585 |
| Sep 8, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 2.62% | 585 |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% | 585 |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.12% | 585 |
| Sep 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -3.24% | 585 |
| 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% | 50 |
| Aug 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | 50 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.19% | 50 |
| Aug 26, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | 5.39 | 1.89% | 50 |
| Aug 25, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | 50 |
| Aug 22, 2025 | 5.26 | 5.30 | 5.25 | 5.30 | 5.30 | -0.56% | 50 |
| Aug 21, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | 2.70% | 50 |
| Aug 20, 2025 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -2.44% | 50 |
| 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% | 30 |
| Aug 15, 2025 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 4.98% | 30 |