Pexip Holding ASA (FRA:4W9)
Germany
· Delayed Price · Currency is EUR 5.78
+0.56 (10.73%)
At close: Dec 5, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 10.73% | - |
| Dec 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Dec 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 4.14% | - |
| Dec 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Dec 1, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.91% | - |
| Nov 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.51% | - |
| Nov 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Nov 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.52% | - |
| Nov 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.94% | - |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Nov 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.74% | - |
| Nov 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | - |
| Nov 19, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Nov 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.50% | - |
| Nov 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Nov 14, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -2.58% | - |
| Nov 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Nov 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | - |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Nov 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.03% | - |
| Nov 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | - |
| Nov 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| Nov 5, 2025 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -1.13% | 10 |
| Nov 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.20% | - |
| Nov 3, 2025 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 3.22% | 400 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.19% | 2 |
| Oct 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% | - |
| Oct 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.10% | - |
| Oct 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.14% | - |
| Oct 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.18% | - |
| Oct 22, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.39% | 550 |
| Oct 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Oct 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.33% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.02% | - |
| Oct 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.79% | - |
| Oct 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.98% | - |
| Oct 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.30% | - |
| Oct 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Oct 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | - |
| Oct 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Oct 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.99% | - |
| Oct 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.71% | - |
| Oct 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | - |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Sep 26, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.55% | - |
| Sep 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Sep 23, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.91% | - |
| Sep 22, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -1.61% | - |
| Sep 19, 2025 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | 3.32% | - |
| Sep 18, 2025 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | -2.17% | - |
| Sep 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.03% | - |
| Sep 16, 2025 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | -3.89% | - |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 12, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Sep 11, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Sep 10, 2025 | 5.56 | 5.62 | 5.53 | 5.62 | 5.62 | 1.44% | - |
| Sep 9, 2025 | 5.49 | 5.54 | 5.46 | 5.54 | 5.54 | 0.91% | - |
| Sep 8, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 2.62% | - |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% | - |
| Sep 4, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.12% | - |
| Sep 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -3.24% | - |
| Sep 2, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 0.18% | 585 |
| Sep 1, 2025 | 5.58 | 5.61 | 5.54 | 5.54 | 5.54 | -3.15% | 585 |
| Aug 29, 2025 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 5.54% | - |
| Aug 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| Aug 27, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.19% | - |
| Aug 26, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | 5.39 | 1.89% | - |
| Aug 25, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% | - |
| Aug 22, 2025 | 5.26 | 5.30 | 5.25 | 5.30 | 5.30 | -0.56% | - |
| Aug 21, 2025 | 5.20 | 5.33 | 5.20 | 5.33 | 5.33 | 2.70% | - |
| Aug 20, 2025 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -2.44% | - |
| Aug 19, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.32 | -1.85% | 50 |
| Aug 18, 2025 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | -1.09% | - |
| Aug 15, 2025 | 5.33 | 5.48 | 5.33 | 5.48 | 5.48 | 4.98% | - |
| Aug 14, 2025 | 4.75 | 5.22 | 4.75 | 5.22 | 5.22 | 6.10% | - |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.51% | - |
| Aug 12, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -1.11% | - |
| Aug 11, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | -0.60% | - |
| Aug 8, 2025 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Aug 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Aug 6, 2025 | 5.39 | 5.39 | 5.00 | 5.00 | 5.00 | -5.66% | 30 |
| Aug 5, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | -0.93% | - |
| Aug 4, 2025 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 1, 2025 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | -1.65% | - |
| Jul 31, 2025 | 5.24 | 5.45 | 5.24 | 5.44 | 5.44 | 4.02% | 200 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 1.36% | - |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Jul 28, 2025 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Jul 25, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -1.92% | - |
| Jul 24, 2025 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | -1.69% | - |
| Jul 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.14% | - |
| Jul 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Jul 21, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.19% | - |