Webstep ASA (FRA:5ZF)
Germany · Delayed Price · Currency is EUR 1.240
-0.060 (-4.62%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:5ZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.12% | - |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.79% | - |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.72% | - |
| Aug 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Aug 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.87% | - |
| Aug 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.92% | - |
| Aug 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.59% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Jul 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Jul 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Jul 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Jul 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.92% | - |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jul 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.25% | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jul 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.45% | - |
| Jul 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | - |
| Jul 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Jul 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jul 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Jul 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Jul 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | - |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.31% | - |
| Jun 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.98% | - |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | - |