Webstep ASA (FRA:5ZF)
Germany · Delayed Price · Currency is EUR 1.150
+0.015 (1.32%)
At close: Jun 26, 2026
FRA:5ZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -10.14% | - |
| Jun 15, 2026 | 1.23 | 1.38 | 1.23 | 1.38 | 1.38 | 12.20% | 586 |
| Jun 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.99% | - |
| Jun 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Jun 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Jun 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | - |
| Jun 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | - |
| Jun 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Jun 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jun 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.37% | - |
| Jun 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| May 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.90% | - |
| May 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -9.00% | - |
| May 27, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 7.43% | 291 |
| May 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.47% | - |
| May 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.80% | - |
| May 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| May 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.04% | - |
| May 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.43 | - | - |
| May 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.43 | -1.57% | - |
| May 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.45 | -0.93% | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.46 | 0.31% | - |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.46 | -0.62% | - |
| May 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.47 | -1.53% | - |
| May 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.49 | -0.30% | - |
| May 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | - | - |
| May 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | -0.30% | - |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.50 | -0.90% | - |
| May 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.51 | 2.15% | - |
| May 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.48 | -1.52% | - |
| Apr 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.50 | 5.43% | - |
| Apr 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.43 | -0.32% | - |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.43 | -0.32% | - |
| Apr 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.44 | 1.61% | - |
| Apr 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.41 | 0.32% | - |
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.41 | 0.32% | - |
| Apr 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.40 | 0.33% | - |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.40 | -7.53% | - |
| Apr 20, 2026 | 1.50 | 1.66 | 1.50 | 1.66 | 1.51 | 10.30% | 797 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.37 | -0.99% | - |