Fenix Outdoor International AG (LON:0QVE)
London · Delayed Price · Currency is GBP · Price in SEK 480.90
0.00 (0.00%)
At close: Dec 12, 2025
LON:0QVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | -3.10% | 500 |
| Dec 8, 2025 | 496.30 | 496.30 | 496.30 | 496.30 | 496.30 | -2.69% | 500 |
| Dec 4, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 3.61% | 46 |
| Nov 26, 2025 | 492.25 | 492.25 | 492.25 | 492.25 | 477.25 | 0.38% | 44 |
| Nov 24, 2025 | 492.00 | 492.00 | 490.40 | 490.40 | 475.46 | -3.84% | 625 |
| Nov 17, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 494.46 | 0.59% | 11 |
| Nov 14, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 491.55 | -1.36% | 27 |
| Nov 13, 2025 | 510.00 | 514.00 | 510.00 | 514.00 | 498.34 | 4.90% | 81 |
| Nov 11, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 475.07 | 1.24% | 71 |
| Nov 7, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 469.25 | -0.21% | 100 |
| Nov 5, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 470.22 | -2.45% | 12 |
| Oct 31, 2025 | 497.18 | 497.18 | 497.18 | 497.18 | 482.03 | 3.10% | 500 |
| Oct 30, 2025 | 482.23 | 482.23 | 482.23 | 482.23 | 467.53 | 1.99% | 500 |
| Oct 21, 2025 | 472.80 | 472.80 | 472.80 | 472.80 | 458.39 | 1.01% | 300 |
| Oct 20, 2025 | 468.08 | 468.08 | 468.08 | 468.08 | 453.82 | -0.35% | 300 |
| Oct 14, 2025 | 469.75 | 469.75 | 469.75 | 469.75 | 455.44 | -4.13% | 30 |
| Sep 24, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 475.07 | -2.44% | 20 |
| Sep 23, 2025 | 502.25 | 502.25 | 502.25 | 502.25 | 486.95 | -0.74% | 50 |
| Sep 15, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 490.58 | -0.78% | 132 |
| Sep 5, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 494.46 | -2.11% | 50 |
| Aug 22, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 505.12 | 1.56% | 14 |
| Aug 8, 2025 | 510.00 | 513.00 | 510.00 | 513.00 | 497.37 | 1.38% | 33 |
| Aug 4, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 490.58 | -0.78% | 24 |
| Jul 29, 2025 | 494.46 | 494.46 | 494.46 | 510.00 | 494.46 | -1.92% | - |
| Jul 1, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 504.15 | - | 79 |
| Jun 27, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 504.15 | -3.31% | 12 |
| Jun 17, 2025 | 537.80 | 537.80 | 537.80 | 537.80 | 521.41 | -1.14% | 500 |