Fenix Outdoor International AG (LON:0QVE)
London · Delayed Price · Currency is GBP · Price in SEK 506.00
0.00 (0.00%)
At close: Sep 15, 2025
LON:0QVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -0.78% | 132 |
| Sep 5, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.11% | 50 |
| Aug 22, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 1.56% | 14 |
| Aug 8, 2025 | 510.00 | 513.00 | 510.00 | 513.00 | 513.00 | 1.38% | 33 |
| Aug 4, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -0.78% | 24 |
| Jul 29, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | - |
| Jul 1, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 79 |
| Jun 27, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -3.31% | 12 |
| Jun 17, 2025 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | -1.14% | 500 |
| Jun 16, 2025 | 544.00 | 544.00 | 542.00 | 544.00 | 544.00 | -5.39% | 16 |
| Jun 5, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 20 |
| Jun 4, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | 5 |
| Jun 3, 2025 | 582.00 | 583.00 | 577.00 | 577.00 | 577.00 | -3.35% | 21 |
| May 27, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -0.33% | 1 |
| May 26, 2025 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0.84% | 37 |
| May 23, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.01% | 83 |
| May 15, 2025 | 592.00 | 596.00 | 592.00 | 593.93 | 593.93 | -1.15% | 556 |
| May 13, 2025 | 600.82 | 600.82 | 600.82 | 600.82 | 600.82 | 1.83% | 500 |
| May 9, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 2.08% | 40 |
| May 7, 2025 | 575.00 | 578.00 | 575.00 | 578.00 | 578.00 | -1.71% | 37 |
| May 6, 2025 | 588.07 | 588.07 | 588.07 | 588.07 | 588.07 | -5.38% | 500 |
| Apr 29, 2025 | 621.50 | 621.50 | 621.50 | 621.50 | 606.50 | 0.57% | 2 |
| Apr 28, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 603.08 | -1.28% | 20 |
| Apr 23, 2025 | 615.00 | 626.00 | 615.00 | 626.00 | 610.89 | 1.79% | 43 |
| Apr 22, 2025 | 613.00 | 628.00 | 613.00 | 615.00 | 600.16 | 0.41% | 53 |
| Apr 2, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 597.72 | -2.78% | 8 |
| Mar 31, 2025 | 635.00 | 641.00 | 630.00 | 630.00 | 614.80 | -5.26% | 85 |
| Mar 25, 2025 | 661.00 | 665.00 | 661.00 | 665.00 | 648.95 | -1.63% | 38 |
| Mar 24, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 659.69 | -0.29% | 17 |