Fenix Outdoor International AG (LON:0QVE)
London · Delayed Price · Currency is GBP · Price in SEK 482.00
-43.00 (-8.19%)
At close: Feb 6, 2026
LON:0QVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -8.19% | 4 |
| Feb 4, 2026 | 523.00 | 525.00 | 523.00 | 525.00 | 525.00 | -0.38% | 145 |
| Feb 2, 2026 | 522.00 | 527.00 | 522.00 | 527.00 | 527.00 | 2.73% | 27 |
| Jan 28, 2026 | 518.00 | 518.00 | 513.00 | 513.00 | 513.00 | 2.60% | 204 |
| Jan 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.10% | 4 |
| Jan 15, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 6.12% | 8 |
| Jan 9, 2026 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | 0.15% | 1 |
| Jan 7, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | 3.47% | 190 |
| Dec 18, 2025 | 468.50 | 469.22 | 468.50 | 469.22 | 469.22 | -0.02% | 536 |
| Dec 17, 2025 | 469.30 | 469.30 | 469.30 | 469.30 | 469.30 | -0.11% | 500 |
| Dec 16, 2025 | 469.83 | 469.83 | 469.83 | 469.83 | 469.83 | -0.14% | 500 |
| Dec 15, 2025 | 470.48 | 470.48 | 470.48 | 470.48 | 470.48 | -2.17% | 502 |
| 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 |