Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 6.09
-0.28 (-4.40%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:4W9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | -11.43% | 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% | - |
| Mar 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.35 | -1.22% | - |
| Mar 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.42 | 2.31% | - |
| Mar 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.29 | -1.92% | - |
| Mar 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.40 | 0.35% | - |
| Mar 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.38 | 0.35% | - |
| Mar 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.36 | 2.71% | - |
| Mar 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.22 | -2.81% | - |
| Mar 10, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.37 | 3.83% | 103 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.17 | -1.61% | - |
| Mar 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.26 | 1.09% | - |
| Mar 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.20 | 3.37% | - |
| Mar 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.03 | -1.66% | - |
| Mar 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.11 | 1.31% | - |
| Mar 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.05 | -1.47% | - |
| Feb 27, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.12 | 1.68% | - |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.04 | 0.38% | - |
| Feb 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.02 | -2.56% | - |
| Feb 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.15 | -1.08% | - |
| Feb 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.21 | 0.55% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.18 | -1.79% | - |
| Feb 19, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.27 | 2.38% | 20 |
| Feb 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.15 | -2.32% | - |
| Feb 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.27 | -2.95% | - |
| Feb 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.43 | -3.51% | - |
| Feb 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.63 | -5.08% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.93 | -2.33% | - |