Webstep ASA (FRA:5ZF)
Germany · Delayed Price · Currency is EUR 1.320
-0.010 (-0.75%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:5ZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.39 | 0.66% | - |
| Apr 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.38 | -8.21% | - |
| Apr 14, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.50 | 8.94% | 471 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.38 | 3.07% | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.34 | -1.68% | - |
| Apr 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36 | -0.33% | - |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36 | - | - |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36 | 1.01% | - |
| Apr 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.35 | -1.33% | - |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | 0.67% | - |
| Mar 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36 | - | - |
| Mar 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36 | -1.97% | - |
| Mar 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.39 | - | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.39 | - | - |
| Mar 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.39 | 1.33% | - |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | -1.32% | - |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.39 | -1.30% | - |