Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 7.24
-0.16 (-2.16%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:4W9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.79% | - |
| Jun 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.82% | - |
| May 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.38% | - |
| May 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| May 27, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.98% | 120 |
| May 26, 2026 | 7.27 | 7.27 | 7.17 | 7.17 | 7.17 | -1.51% | 120 |
| May 25, 2026 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 1.25% | - |
| May 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.64% | - |
| May 21, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.75% | - |
| May 20, 2026 | 7.33 | 7.44 | 7.33 | 7.44 | 7.44 | -0.80% | 50 |
| May 19, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 2.46% | 111 |
| May 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.14% | - |
| May 15, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.62% | - |
| May 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| May 13, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.41% | - |
| May 12, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -0.80% | 140 |
| May 11, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.05% | - |
| May 8, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.14% | - |
| May 7, 2026 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | -1.35% | 300 |
| May 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3.20% | - |
| May 5, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 15.04% | - |
| May 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Apr 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.79% | - |
| Apr 28, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.14% | - |
| Apr 27, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% | - |
| Apr 24, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.40% | - |
| Apr 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3.41% | - |
| Apr 22, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Apr 21, 2026 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 12.00% | 589 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.96% | 30 |
| Apr 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 5.85 | 1.80% | - |
| Apr 16, 2026 | 5.88 | 6.10 | 5.88 | 6.10 | 5.75 | 6.46% | 60 |
| Apr 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.40 | 2.69% | - |
| Apr 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.26 | 3.53% | - |
| Apr 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.08 | -1.82% | 30 |
| Apr 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.17 | 0.18% | - |
| Apr 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.16 | -4.03% | - |
| Apr 8, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.38 | 4.20% | - |
| Apr 7, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.16 | 1.48% | - |
| Apr 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.09 | -2.00% | - |
| Apr 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.19 | 2.99% | - |
| Mar 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.04 | - | - |
| Mar 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.04 | -3.25% | 40 |
| Mar 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.21 | -0.18% | - |
| Mar 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.22 | - | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.22 | 0.73% | - |
| Mar 24, 2026 | 5.43 | 5.50 | 5.43 | 5.50 | 5.18 | -2.31% | - |
| Mar 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.30 | -3.26% | - |
| Mar 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.48 | 2.46% | - |