Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 4.920
+0.025 (0.51%)
At close: Nov 28, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -2.58% | - |
| Nov 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Nov 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | - |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Nov 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.03% | - |
| Nov 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Nov 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| Nov 5, 2025 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -1.13% | 10 |
| Nov 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.20% | - |
| Nov 3, 2025 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 3.22% | 400 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.19% | 2 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.10% | - |
| Oct 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.14% | - |
| Oct 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.18% | - |
| 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% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Oct 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.33% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.02% | - |
| Oct 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.79% | - |
| Oct 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Oct 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.30% | - |
| Oct 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Oct 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | - |
| 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% | - |
| 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% | - |