Pixelworks, Inc. (FRA:PXL)
Germany · Delayed Price · Currency is EUR 5.01
-0.14 (-2.72%)
At close: Jun 26, 2026
FRA:PXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.89 | 5.01 | 4.89 | 5.01 | 5.01 | -2.72% | - |
| Jun 25, 2026 | 4.87 | 5.15 | 4.87 | 5.15 | 5.15 | 3.21% | 159 |
| Jun 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.22% | - |
| Jun 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -17.95% | - |
| Jun 22, 2026 | 5.38 | 6.35 | 5.38 | 6.35 | 6.35 | 18.03% | 595 |
| Jun 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Jun 18, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.75% | - |
| Jun 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -7.80% | - |
| Jun 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.86% | - |
| Jun 15, 2026 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 1.89% | - |
| Jun 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 11.26% | - |
| Jun 11, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -3.14% | - |
| Jun 10, 2026 | 5.01 | 5.41 | 5.01 | 5.41 | 5.41 | 5.87% | 400 |
| Jun 9, 2026 | 5.41 | 5.41 | 5.11 | 5.11 | 5.11 | -7.26% | - |
| Jun 8, 2026 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 2.42% | - |
| Jun 5, 2026 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | -6.43% | - |
| Jun 4, 2026 | 5.39 | 5.75 | 5.39 | 5.75 | 5.75 | 5.12% | - |
| Jun 3, 2026 | 5.94 | 5.94 | 5.47 | 5.47 | 5.47 | -9.29% | - |
| Jun 2, 2026 | 5.87 | 6.03 | 5.87 | 6.03 | 6.03 | 4.15% | - |
| Jun 1, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | - |
| May 29, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | -1.99% | 19 |
| May 28, 2026 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | -0.33% | - |
| May 27, 2026 | 5.77 | 6.04 | 5.77 | 6.04 | 6.04 | 2.37% | - |
| May 26, 2026 | 5.73 | 5.90 | 5.73 | 5.90 | 5.90 | 0.85% | - |
| May 25, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | 0.17% | - |
| May 22, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 10.61% | - |
| May 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.96% | - |
| May 20, 2026 | 4.94 | 5.23 | 4.94 | 5.23 | 5.23 | 3.77% | - |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -11.27% | - |
| May 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| May 15, 2026 | 5.28 | 5.68 | 5.28 | 5.68 | 5.68 | 15.92% | - |
| May 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| May 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 6.26% | - |
| May 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| May 11, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -2.84% | - |
| May 8, 2026 | 4.59 | 4.75 | 4.59 | 4.75 | 4.75 | 0.85% | - |
| May 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.11% | - |
| May 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.39% | - |
| May 5, 2026 | 4.67 | 5.07 | 4.67 | 4.87 | 4.87 | 2.20% | 50 |
| May 4, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | -0.94% | - |
| Apr 30, 2026 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | 2.56% | - |
| Apr 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.95% | - |
| Apr 28, 2026 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -3.37% | - |
| Apr 27, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 6.06% | - |
| Apr 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Apr 23, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -2.98% | - |
| Apr 22, 2026 | 4.68 | 4.87 | 4.68 | 4.87 | 4.87 | 2.21% | - |
| Apr 21, 2026 | 4.56 | 4.76 | 4.56 | 4.76 | 4.76 | 3.48% | - |
| Apr 20, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.44% | - |
| Apr 17, 2026 | 4.32 | 4.58 | 4.32 | 4.58 | 4.58 | 3.74% | - |