Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 7.05
-0.11 (-1.54%)
At close: Aug 26, 2026
FRA:4W9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.54% | - |
| Aug 25, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Aug 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.58% | - |
| Aug 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% | - |
| Aug 20, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | -1.26% | - |
| Aug 19, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Aug 18, 2026 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | -1.51% | - |
| Aug 17, 2026 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -0.41% | - |
| Aug 14, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 13, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | -1.21% | - |
| Aug 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.59% | - |
| Aug 11, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.48% | - |
| Aug 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.22% | - |
| Aug 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.66% | - |
| Aug 6, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | -0.41% | - |
| Aug 5, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.55% | - |
| Aug 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% | - |
| Aug 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.49% | - |
| Jul 31, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.14% | - |
| Jul 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% | - |
| Jul 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.09% | - |
| Jul 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.27% | - |
| Jul 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.14% | - |
| Jul 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.71% | - |
| Jul 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | - |
| Jul 22, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% | - |
| Jul 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.83% | - |
| Jul 20, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% | - |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.61% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.40% | - |
| Jul 15, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.78% | - |
| Jul 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.40% | - |
| Jul 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | - |
| Jul 10, 2026 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | 0.27% | 50 |
| Jul 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.89% | - |
| Jul 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.39% | - |
| Jul 7, 2026 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 2.68% | 200 |
| Jul 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.36% | - |
| Jul 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.24% | - |
| Jul 2, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.41% | - |
| Jul 1, 2026 | 6.92 | 7.24 | 6.92 | 7.24 | 7.24 | 7.90% | 325 |
| Jun 30, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.15% | - |
| Jun 29, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Jun 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% | - |
| Jun 25, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | - |
| Jun 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.61% | - |
| Jun 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.34% | - |
| Jun 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Jun 19, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.99% | - |
| Jun 18, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.28% | - |