Webstep ASA (FRA:5ZF)
Germany · Delayed Price · Currency is EUR 1.530
+0.040 (2.72%)
At close: Nov 14, 2025
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 11 |
| Nov 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.79% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Nov 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Nov 18, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 4.86% | 994 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.88% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Nov 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 6, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Oct 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Oct 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Oct 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | - |
| Oct 16, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 3.98% | 1,006 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Oct 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Oct 9, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 300 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Oct 1, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | - |
| Sep 29, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.78% | 294 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |