Fenix Outdoor International AG (LON:0QVE)
London · Delayed Price · Currency is GBP · Price in SEK 391.25
-1.50 (-0.38%)
Jun 4, 2026, 4:30 PM GMT
LON:0QVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 465.00 | 471.67 | 465.00 | 471.67 | 464.52 | 0.89% | 510 |
| Mar 5, 2026 | 467.50 | 467.50 | 467.50 | 467.50 | 460.42 | 1.19% | 428 |
| Mar 2, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 455.00 | -2.01% | 465 |
| Feb 25, 2026 | 471.50 | 471.50 | 471.00 | 471.50 | 464.36 | -4.75% | 190 |
| Feb 18, 2026 | 494.00 | 495.00 | 494.00 | 495.00 | 487.50 | -0.20% | 50 |
| Feb 17, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 488.48 | -1.39% | 69 |
| Feb 16, 2026 | 495.00 | 503.00 | 495.00 | 503.00 | 495.38 | 3.82% | 198 |
| Feb 12, 2026 | 484.50 | 484.50 | 484.50 | 484.50 | 477.16 | 0.52% | 1 |
| Feb 6, 2026 | 482.00 | 482.00 | 482.00 | 482.00 | 474.70 | -8.19% | 4 |
| Feb 4, 2026 | 523.00 | 525.00 | 523.00 | 525.00 | 517.05 | -0.38% | 145 |
| Feb 2, 2026 | 522.00 | 527.00 | 522.00 | 527.00 | 519.02 | 2.73% | 27 |
| Jan 28, 2026 | 518.00 | 518.00 | 513.00 | 513.00 | 505.23 | 2.60% | 204 |
| Jan 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 492.42 | -3.10% | 4 |
| Jan 15, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 508.18 | 6.12% | 8 |
| Jan 9, 2026 | 486.25 | 486.25 | 486.25 | 486.25 | 478.88 | 0.15% | 1 |
| Jan 7, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 478.14 | 3.47% | 190 |
| Dec 18, 2025 | 468.50 | 469.22 | 468.50 | 469.22 | 462.11 | -0.02% | 536 |
| Dec 17, 2025 | 469.30 | 469.30 | 469.30 | 469.30 | 462.19 | -0.11% | 500 |
| Dec 16, 2025 | 469.83 | 469.83 | 469.83 | 469.83 | 462.71 | -0.14% | 500 |
| Dec 15, 2025 | 470.48 | 470.48 | 470.48 | 470.48 | 463.35 | -2.17% | 502 |
| Dec 12, 2025 | 480.90 | 480.90 | 480.90 | 480.90 | 473.62 | -3.10% | 500 |
| Dec 8, 2025 | 496.30 | 496.30 | 496.30 | 496.30 | 488.78 | -2.69% | 500 |