Fenix Outdoor International AG (LON:0QVE)
London · Delayed Price · Currency is GBP · Price in SEK 304.00
-29.25 (-8.78%)
Sep 7, 2026, 11:44 AM GMT
LON:0QVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 307.75 | 307.75 | 304.00 | 304.00 | 304.00 | -8.78% | 398 |
| Aug 25, 2026 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | -1.55% | 202 |
| Aug 19, 2026 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -0.07% | 1 |
| Aug 13, 2026 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | -3.56% | 578 |
| Aug 11, 2026 | 351.25 | 351.25 | 351.25 | 351.25 | 351.25 | -0.21% | 402 |
| Aug 5, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -2.22% | 76 |
| Aug 4, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -4.89% | 500 |
| Jul 27, 2026 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0.33% | 75 |
| Jul 24, 2026 | 377.25 | 377.25 | 377.25 | 377.25 | 377.25 | -11.13% | 100 |
| Jul 20, 2026 | 424.00 | 424.50 | 424.00 | 424.50 | 424.50 | 2.04% | 2 |
| Jul 13, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -1.19% | 75 |
| Jul 3, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 3.44% | 40 |
| Jul 2, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.37% | 132 |
| Jun 29, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 2.70% | 4 |
| Jun 22, 2026 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | -3.20% | 922 |
| Jun 15, 2026 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 6.40% | 613 |
| Jun 9, 2026 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | 0.23% | 600 |
| Jun 8, 2026 | 385.29 | 385.29 | 385.29 | 385.29 | 385.29 | -1.53% | 500 |
| Jun 4, 2026 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | -0.38% | 500 |
| Jun 3, 2026 | 392.75 | 392.75 | 392.75 | 392.75 | 392.75 | -1.32% | 500 |
| Jun 2, 2026 | 398.02 | 398.02 | 398.02 | 398.02 | 398.02 | -0.48% | 500 |
| Jun 1, 2026 | 400.50 | 400.50 | 399.94 | 399.94 | 399.94 | -0.64% | 381 |
| May 29, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -17.44% | 112 |
| Apr 21, 2026 | 496.50 | 496.50 | 495.00 | 495.00 | 487.50 | 2.56% | 8 |
| Apr 16, 2026 | 482.65 | 482.65 | 482.65 | 482.65 | 475.34 | -0.28% | 500 |
| Apr 13, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 476.67 | -0.41% | 5 |
| Apr 10, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 478.64 | -1.22% | 24 |
| Apr 9, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 484.55 | 2.93% | 55 |
| Apr 8, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 470.76 | 3.80% | 73 |
| Apr 1, 2026 | 464.50 | 464.50 | 460.50 | 460.50 | 453.52 | 4.19% | 177 |
| Mar 31, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 435.30 | -3.76% | 96 |
| Mar 11, 2026 | 459.25 | 459.25 | 459.25 | 459.25 | 452.29 | -2.60% | 694 |
| Mar 10, 2026 | 471.50 | 471.50 | 471.50 | 471.50 | 464.36 | 0.75% | 100 |
| Mar 9, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 460.91 | -0.78% | 2 |