Pixelworks, Inc. (FRA:PXL)
Germany · Delayed Price · Currency is EUR 4.635
-0.125 (-2.63%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:PXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | -2.63% | 50 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.17% | - |
| Oct 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.41% | - |
| Oct 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | - |
| Oct 19, 2026 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | -0.75% | - |
| Oct 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.97% | - |
| Oct 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.29% | - |
| Oct 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.82% | - |
| Oct 13, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10% | - |
| Oct 12, 2026 | 5.11 | 5.11 | 4.97 | 4.97 | 4.97 | -4.15% | - |
| Oct 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.65% | - |
| Oct 8, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -4.19% | - |
| Oct 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.72% | - |
| Oct 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.16% | - |
| Oct 5, 2026 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -0.17% | - |
| Oct 2, 2026 | 5.91 | 6.03 | 5.91 | 6.03 | 6.03 | -0.99% | - |
| Oct 1, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.70% | - |
| Sep 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.49% | - |
| Sep 28, 2026 | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | 1.17% | - |
| Sep 25, 2026 | 6.10 | 6.10 | 5.97 | 5.97 | 5.97 | -2.45% | - |
| Sep 24, 2026 | 6.27 | 6.27 | 6.12 | 6.12 | 6.12 | -1.77% | - |
| Sep 23, 2026 | 6.00 | 6.23 | 6.00 | 6.23 | 6.23 | 3.83% | - |
| Sep 22, 2026 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 0.17% | - |
| Sep 21, 2026 | 5.68 | 5.99 | 5.68 | 5.99 | 5.99 | 2.92% | - |
| Sep 18, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Sep 17, 2026 | 5.63 | 5.84 | 5.63 | 5.84 | 5.84 | 3.18% | - |
| Sep 16, 2026 | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | -3.08% | - |
| Sep 15, 2026 | 5.71 | 5.84 | 5.71 | 5.84 | 5.84 | -0.85% | - |
| Sep 14, 2026 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -1.67% | - |
| Sep 11, 2026 | 5.73 | 5.99 | 5.73 | 5.99 | 5.99 | 3.99% | - |
| Sep 10, 2026 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | -0.52% | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | -1.70% | - |
| Sep 8, 2026 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Sep 7, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -2.16% | - |
| Sep 4, 2026 | 5.82 | 6.03 | 5.82 | 6.03 | 6.03 | 1.86% | - |
| Sep 3, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.14% | - |
| Sep 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | - |
| Sep 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.55% | - |
| Aug 31, 2026 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | -1.36% | - |
| Aug 28, 2026 | 5.73 | 5.89 | 5.73 | 5.89 | 5.89 | 1.55% | - |
| Aug 27, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | -1.19% | - |
| Aug 26, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 5.01% | - |
| Aug 25, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.24% | - |
| Aug 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Aug 21, 2026 | 5.68 | 5.76 | 5.68 | 5.76 | 5.76 | 5.49% | - |
| Aug 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Aug 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -4.23% | - |
| Aug 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.41% | - |
| Aug 17, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.34% | - |