Pexip Holding ASA (FRA:4W9)
Germany · Delayed Price · Currency is EUR 6.77
-0.20 (-2.87%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:4W9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.87% | 500 |
| Oct 22, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.71% | - |
| Oct 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.27% | - |
| Oct 20, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Oct 19, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.20% | - |
| Oct 16, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.25% | - |
| Oct 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.58% | - |
| Oct 14, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.80% | - |
| Oct 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.26% | - |
| Oct 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.85% | - |
| Oct 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.60% | - |
| Oct 8, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% | - |
| Oct 7, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Oct 6, 2026 | 7.07 | 7.10 | 6.96 | 6.96 | 6.96 | -1.83% | - |
| Oct 5, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | 0.85% | - |
| Oct 2, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.46% | - |
| Oct 1, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Sep 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.89% | - |
| Sep 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% | - |
| Sep 28, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% | - |
| Sep 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.45% | - |
| Sep 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.57% | - |
| Sep 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.61% | - |
| Sep 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.54% | - |
| Sep 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.33% | - |
| Sep 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.59% | - |
| Sep 17, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.90% | - |
| Sep 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | - |
| Sep 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.94% | - |
| Sep 14, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.75% | - |
| Sep 11, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| Sep 10, 2026 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | -2.22% | - |
| Sep 9, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.88% | - |
| Sep 8, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.30% | - |
| Sep 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Sep 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.44% | - |
| Sep 3, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.88% | - |
| Sep 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.31% | - |
| Sep 1, 2026 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | -2.27% | - |
| Aug 31, 2026 | 7.15 | 7.15 | 7.04 | 7.04 | 7.04 | -0.85% | 500 |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.01% | - |
| Aug 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.28% | - |
| Aug 26, 2026 | 7.05 | 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% | - |