Skip to main content
Webstep ASA (FRA:5ZF)
Germany flag Germany · Delayed Price · Currency is EUR
1.470
-0.060 (-3.92%)
Last updated: Dec 5, 2025, 8:03 AM CET

Webstep ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.461.531.461.531.534.08%111
Dec 3, 20251.471.471.471.471.47-2.00%-
Dec 2, 20251.501.501.501.501.50-3.85%-
Dec 1, 20251.521.561.521.561.561.96%11
Nov 28, 20251.531.531.531.531.53--
Nov 27, 20251.531.531.531.531.53--
Nov 26, 20251.531.531.531.531.534.79%-
Nov 25, 20251.461.461.461.461.46-0.68%-
Nov 24, 20251.471.471.471.471.47-2.65%-
Nov 21, 20251.511.511.511.511.512.72%-
Nov 20, 20251.471.471.471.471.47--
Nov 19, 20251.471.471.471.471.47-2.65%-
Nov 18, 20251.461.511.461.511.514.86%994
Nov 17, 20251.441.441.441.441.44-5.88%-
Nov 14, 20251.531.531.531.531.53-1.29%-
Nov 13, 20251.551.551.551.551.550.65%-
Nov 12, 20251.541.541.541.541.54-3.14%-
Nov 11, 20251.591.591.591.591.59-1.24%-
Nov 10, 20251.611.611.611.611.61-0.62%-
Nov 7, 20251.621.621.621.621.62--
Nov 6, 20251.641.641.621.621.62-1.22%-
Nov 5, 20251.641.641.641.641.64-0.61%-
Nov 4, 20251.651.651.651.651.65-1.79%-
Nov 3, 20251.681.681.681.681.680.60%-
Oct 31, 20251.671.671.671.671.67-1.76%-
Oct 30, 20251.701.701.701.701.70--
Oct 29, 20251.701.701.701.701.700.59%-
Oct 28, 20251.691.691.691.691.690.60%-
Oct 27, 20251.681.681.681.681.68-1.75%-
Oct 24, 20251.711.711.711.711.71-0.58%-
Oct 23, 20251.721.721.721.721.720.58%-
Oct 22, 20251.711.711.711.711.71-0.58%-
Oct 21, 20251.721.721.721.721.72--
Oct 20, 20251.721.721.721.721.72-0.58%-
Oct 17, 20251.731.731.731.731.73-5.46%-
Oct 16, 20251.751.831.751.831.833.98%1,006
Oct 15, 20251.761.761.761.761.760.57%-
Oct 14, 20251.751.751.751.751.75-2.78%-
Oct 13, 20251.801.801.801.801.80--
Oct 10, 20251.801.801.801.801.80-1.10%-
Oct 9, 20251.801.821.801.821.821.68%300
Oct 8, 20251.791.791.791.791.79--
Oct 7, 20251.791.791.791.791.79-0.56%-
Oct 6, 20251.801.801.801.801.80--
Oct 3, 20251.801.801.801.801.80-2.70%-
Oct 2, 20251.851.851.851.851.851.09%-
Oct 1, 20251.851.851.831.831.830.55%-
Sep 30, 20251.821.821.821.821.82-5.21%-
Sep 29, 20251.861.921.861.921.923.78%294
Sep 26, 20251.851.851.851.851.852.21%-
Sep 25, 20251.811.811.811.811.81-3.72%-
Sep 24, 20251.881.881.881.881.88--
Sep 23, 20251.881.881.881.881.88--
Sep 22, 20251.881.881.881.881.880.53%-
Sep 19, 20251.871.871.871.871.87-0.53%-
Sep 18, 20251.881.881.881.881.88-1.05%-
Sep 17, 20251.901.901.901.901.90-1.04%-
Sep 16, 20251.921.921.921.921.92-0.52%-
Sep 15, 20251.931.931.931.931.93-1.03%-
Sep 12, 20251.951.951.951.951.952.09%-
Sep 11, 20251.911.911.911.911.91-1.04%-
Sep 10, 20251.931.931.931.931.931.05%-
Sep 9, 20251.911.911.911.911.911.60%-
Sep 8, 20251.881.881.881.881.88-1.05%-
Sep 5, 20251.901.901.901.901.90--
Sep 4, 20251.901.901.901.901.90-2.56%-
Sep 3, 20251.951.951.951.951.952.63%-
Sep 2, 20251.901.901.901.901.90--
Sep 1, 20251.901.901.901.901.90-0.52%-
Aug 29, 20251.911.911.911.911.91-2.05%-
Aug 28, 20251.951.951.951.951.951.56%-
Aug 27, 20251.921.921.921.921.920.52%-
Aug 26, 20251.911.911.911.911.91-1.55%-
Aug 25, 20251.941.941.941.941.941.04%-
Aug 22, 20251.921.921.921.921.92-0.52%-
Aug 21, 20251.931.931.931.931.93-1.53%-
Aug 20, 20251.961.961.961.961.96-1.01%-
Aug 19, 20251.981.981.981.981.98-0.50%-
Aug 18, 20251.991.991.991.991.99-1.49%-
Aug 15, 20251.952.021.952.022.021.51%579
Aug 14, 20251.991.991.991.991.99-0.50%-
Aug 13, 20252.002.002.002.002.001.52%-
Aug 12, 20251.971.971.971.971.970.51%-
Aug 11, 20251.961.961.961.961.96-2.00%-
Aug 8, 20252.002.002.002.002.001.52%-
Aug 7, 20251.971.971.971.971.97-0.51%-
Aug 6, 20251.981.981.981.981.98--
Aug 5, 20251.981.981.981.981.98-0.50%-
Aug 4, 20251.991.991.991.991.99-0.50%-
Aug 1, 20252.002.002.002.002.00--
Jul 31, 20252.002.002.002.002.00--
Jul 30, 20252.002.002.002.002.00--
Jul 29, 20252.002.002.002.002.002.04%-
Jul 28, 20251.961.961.961.961.96-1.51%-
Jul 25, 20251.991.991.991.991.992.58%-
Jul 24, 20251.941.941.941.941.94-3.96%-
Jul 23, 20252.022.022.022.022.02--
Jul 22, 20252.022.022.022.022.02-1.94%-
Jul 21, 20252.062.062.062.062.060.98%-
Jul 18, 20252.042.042.042.042.04-0.97%-