Pixelworks, Inc. (FRA:PXL)
Germany · Delayed Price · Currency is EUR 5.65
-0.22 (-3.75%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:PXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 6.02 | 6.02 | 5.84 | 5.84 | 5.84 | 4.66% | - |
| Aug 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 11.16% | - |
| Aug 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -6.86% | - |
| Aug 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.06% | - |
| Aug 10, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 4.12% | - |
| Aug 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Aug 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.30% | - |
| Aug 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.25% | - |
| Aug 4, 2026 | 5.17 | 5.33 | 5.17 | 5.33 | 5.33 | 6.39% | - |
| Aug 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.18% | - |
| Jul 31, 2026 | 4.91 | 5.07 | 4.91 | 5.07 | 5.07 | 3.36% | - |
| Jul 30, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Jul 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.28% | - |
| Jul 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | - |
| Jul 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.65% | - |
| Jul 24, 2026 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | 3.13% | 50 |
| Jul 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.61% | - |
| Jul 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 6.06% | - |
| Jul 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.19% | - |
| Jul 20, 2026 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 1.25% | - |
| Jul 17, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -10.28% | - |
| Jul 16, 2026 | 5.11 | 5.35 | 5.11 | 5.35 | 5.35 | 5.94% | 53 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.34% | - |
| Jul 13, 2026 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.16% | - |
| Jul 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | - |
| Jul 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.36% | - |
| Jul 8, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | -1.72% | - |
| Jul 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Jul 6, 2026 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 1.75% | - |
| Jul 3, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.39% | - |
| Jul 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.66% | - |
| Jul 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 6.25% | - |
| Jun 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.55% | - |
| Jun 29, 2026 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 1.60% | - |
| 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% | - |