Frankfurt - Delayed Quote EUR
Pexip Holding ASA (4W9.F)
5.13
-0.05
(-0.97%)
At close: May 30 at 8:06:36 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| May 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| May 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| May 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| May 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| May 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 20, 2025 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | 500 |
| May 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| May 16, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | - |
| May 15, 2025 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | - |
| May 14, 2025 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | 520 |
| May 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| May 12, 2025 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | - |
| May 9, 2025 | 4.11 | 4.14 | 4.11 | 4.11 | 4.11 | - |
| May 8, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | - |
| May 7, 2025 | 3.42 | 3.78 | 3.42 | 3.78 | 3.78 | - |
| May 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| May 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| May 2, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | - |
| Apr 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Apr 29, 2025 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | - |
| Apr 28, 2025 | 0.215675 Dividend | |||||
| Apr 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Apr 25, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 0.90 | - |
| Apr 24, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 0.88 | - |
| Apr 23, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 0.87 | - |
| Apr 22, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 0.84 | - |
| Apr 17, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 0.86 | - |
| Apr 16, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 0.86 | - |
| Apr 15, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 0.84 | - |
| Apr 14, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 0.83 | - |
| Apr 11, 2025 | 3.21 | 3.21 | 3.17 | 3.17 | 0.84 | - |
| Apr 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 0.89 | - |
| Apr 9, 2025 | 3.07 | 3.14 | 3.07 | 3.14 | 0.83 | - |
| Apr 8, 2025 | 3.16 | 3.16 | 3.05 | 3.16 | 0.84 | 2,000 |
| Apr 7, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 0.79 | - |
| Apr 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 0.85 | - |
| Apr 3, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 0.85 | 100 |
| Apr 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90 | - |
| Apr 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 0.91 | - |
| Mar 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 0.92 | - |
| Mar 28, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 0.93 | - |
| Mar 27, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 0.94 | - |
| Mar 26, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 0.99 | - |
| Mar 25, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 0.98 | - |
| Mar 24, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 0.97 | - |
| Mar 21, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 0.96 | - |
| Mar 20, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 0.97 | - |
| Mar 19, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 0.94 | - |
| Mar 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 0.94 | - |
| Mar 17, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 0.93 | - |
| Mar 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 0.92 | - |
| Mar 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 0.92 | - |
| Mar 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 0.92 | - |
| Mar 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 0.91 | - |
| Mar 10, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 0.94 | 300 |
| Mar 7, 2025 | 3.46 | 3.51 | 3.46 | 3.51 | 0.93 | - |
| Mar 6, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 0.95 | - |
| Mar 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 0.96 | - |
| Mar 4, 2025 | 3.78 | 3.78 | 3.56 | 3.56 | 0.94 | - |
| Mar 3, 2025 | 3.70 | 3.81 | 3.70 | 3.81 | 1.01 | - |
| Feb 28, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 0.96 | - |
| Feb 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 0.95 | - |
| Feb 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 0.97 | - |
| Feb 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 0.99 | - |
| Feb 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 0.99 | - |
| Feb 21, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 0.98 | - |
| Feb 20, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 1.00 | - |
| Feb 19, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 1.00 | - |
| Feb 18, 2025 | 3.87 | 3.87 | 3.80 | 3.80 | 1.00 | - |
| Feb 17, 2025 | 3.79 | 3.87 | 3.79 | 3.87 | 1.02 | - |
| Feb 14, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 1.04 | - |
| Feb 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 1.02 | - |
| Feb 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 1.03 | - |
| Feb 11, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | 1.02 | - |
| Feb 10, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 1.04 | - |
| Feb 7, 2025 | 3.91 | 3.91 | 3.89 | 3.89 | 1.03 | - |
| Feb 6, 2025 | 3.93 | 3.93 | 3.88 | 3.88 | 1.03 | - |
| Feb 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 1.04 | - |
| Feb 4, 2025 | 3.89 | 3.93 | 3.89 | 3.93 | 1.04 | - |
| Feb 3, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 1.03 | - |
| Jan 31, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 1.07 | - |
| Jan 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 1.04 | - |
| Jan 29, 2025 | 3.75 | 3.92 | 3.75 | 3.92 | 1.04 | - |
| Jan 28, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 0.98 | - |
| Jan 27, 2025 | 3.80 | 3.80 | 3.67 | 3.67 | 0.97 | 520 |
| Jan 24, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 1.00 | - |
| Jan 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 0.97 | - |
| Jan 22, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 0.96 | - |
| Jan 21, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 0.95 | - |
| Jan 20, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 0.94 | - |
| Jan 17, 2025 | 3.57 | 3.57 | 3.48 | 3.48 | 0.92 | - |
| Jan 16, 2025 | 3.61 | 3.61 | 3.54 | 3.54 | 0.94 | - |
| Jan 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 0.94 | - |
| Jan 14, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 0.93 | - |
| Jan 13, 2025 | 3.63 | 3.63 | 3.59 | 3.59 | 0.95 | - |
| Jan 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 0.98 | - |
| Jan 9, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 0.99 | - |
| Jan 8, 2025 | 3.79 | 3.79 | 3.72 | 3.72 | 0.99 | - |
| Jan 7, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 1.00 | - |
| Jan 6, 2025 | 3.85 | 3.85 | 3.83 | 3.83 | 1.01 | - |
| Jan 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 0.99 | - |
| Jan 2, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 0.99 | - |
| Dec 30, 2024 | 3.78 | 3.78 | 3.70 | 3.70 | 0.98 | - |
| Dec 27, 2024 | 3.81 | 3.81 | 3.79 | 3.79 | 1.00 | - |
| Dec 23, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 0.98 | - |
| Dec 20, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 0.99 | - |
| Dec 19, 2024 | 3.77 | 3.77 | 3.74 | 3.74 | 0.99 | 500 |
| Dec 18, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 1.01 | - |
| Dec 17, 2024 | 3.83 | 3.83 | 3.78 | 3.80 | 1.01 | - |
| Dec 16, 2024 | 3.91 | 3.91 | 3.82 | 3.84 | 1.02 | - |
| Dec 13, 2024 | 3.89 | 3.93 | 3.89 | 3.92 | 1.04 | - |
| Dec 12, 2024 | 3.92 | 3.92 | 3.87 | 3.89 | 1.03 | - |
| Dec 11, 2024 | 4.00 | 4.00 | 3.90 | 3.91 | 1.04 | - |
| Dec 10, 2024 | 3.96 | 3.99 | 3.95 | 3.99 | 1.06 | - |
| Dec 9, 2024 | 3.90 | 3.98 | 3.89 | 3.98 | 1.05 | - |
| Dec 6, 2024 | 3.98 | 3.98 | 3.88 | 3.90 | 1.03 | - |
| Dec 5, 2024 | 3.94 | 3.98 | 3.93 | 3.98 | 1.05 | - |
| Dec 4, 2024 | 3.92 | 3.95 | 3.91 | 3.94 | 1.04 | - |
| Dec 3, 2024 | 3.87 | 3.94 | 3.85 | 3.93 | 1.04 | 250 |
| Dec 2, 2024 | 3.83 | 3.87 | 3.83 | 3.87 | 1.02 | - |
| Nov 29, 2024 | 3.85 | 3.85 | 3.82 | 3.82 | 1.01 | - |
| Nov 28, 2024 | 3.78 | 3.83 | 3.77 | 3.80 | 1.00 | - |
| Nov 27, 2024 | 3.69 | 3.71 | 3.65 | 3.71 | 0.98 | - |
| Nov 26, 2024 | 3.73 | 3.73 | 3.63 | 3.68 | 0.98 | - |
| Nov 25, 2024 | 3.66 | 3.74 | 3.60 | 3.68 | 0.98 | - |
| Nov 22, 2024 | 3.57 | 3.65 | 3.49 | 3.62 | 0.96 | - |
| Nov 21, 2024 | 3.50 | 3.58 | 3.44 | 3.54 | 0.94 | - |
| Nov 20, 2024 | 3.53 | 3.53 | 3.44 | 3.46 | 0.92 | - |
| Nov 19, 2024 | 3.51 | 3.55 | 3.43 | 3.51 | 0.93 | - |
| Nov 18, 2024 | 3.45 | 3.51 | 3.36 | 3.45 | 0.91 | - |
| Nov 15, 2024 | 3.54 | 3.54 | 3.38 | 3.38 | 0.90 | - |
| Nov 14, 2024 | 3.55 | 3.55 | 3.47 | 3.48 | 0.92 | - |
| Nov 13, 2024 | 3.57 | 3.57 | 3.49 | 3.54 | 0.94 | - |
| Nov 12, 2024 | 3.47 | 3.57 | 3.40 | 3.52 | 0.93 | - |
| Nov 11, 2024 | 3.36 | 3.47 | 3.32 | 3.41 | 0.90 | - |
| Nov 8, 2024 | 3.30 | 3.43 | 3.27 | 3.31 | 0.88 | 100 |
| Nov 7, 2024 | 3.51 | 3.51 | 3.26 | 3.26 | 0.86 | - |
| Nov 6, 2024 | 3.56 | 3.56 | 3.43 | 3.45 | 0.91 | - |
| Nov 5, 2024 | 3.53 | 3.57 | 3.45 | 3.51 | 0.93 | - |
| Nov 4, 2024 | 3.55 | 3.55 | 3.46 | 3.47 | 0.92 | - |
| Nov 1, 2024 | 3.50 | 3.55 | 3.47 | 3.48 | 0.92 | - |
| Oct 31, 2024 | 3.54 | 3.54 | 3.41 | 3.47 | 0.92 | - |
| Oct 30, 2024 | 3.52 | 3.55 | 3.46 | 3.49 | 0.93 | - |
| Oct 29, 2024 | 3.50 | 3.53 | 3.43 | 3.47 | 0.92 | - |
| Oct 28, 2024 | 3.40 | 3.51 | 3.30 | 3.46 | 0.92 | - |
| Oct 25, 2024 | 3.29 | 3.67 | 3.22 | 3.35 | 0.89 | 120 |
| Oct 24, 2024 | 3.25 | 3.29 | 3.11 | 3.28 | 0.87 | - |
| Oct 23, 2024 | 3.28 | 3.28 | 3.09 | 3.22 | 0.85 | - |
| Oct 22, 2024 | 3.27 | 3.27 | 3.12 | 3.27 | 0.87 | - |
| Oct 21, 2024 | 3.19 | 3.26 | 3.06 | 3.26 | 0.86 | 27 |
| Oct 18, 2024 | 3.14 | 3.20 | 3.02 | 3.20 | 0.85 | - |
| Oct 17, 2024 | 3.16 | 3.16 | 2.98 | 3.14 | 0.83 | - |
| Oct 16, 2024 | 3.18 | 3.18 | 2.99 | 3.15 | 0.84 | - |
| Oct 15, 2024 | 3.23 | 3.23 | 3.07 | 3.13 | 0.83 | - |
| Oct 14, 2024 | 3.26 | 3.26 | 3.11 | 3.26 | 0.86 | - |
| Oct 11, 2024 | 3.27 | 3.27 | 3.09 | 3.27 | 0.86 | - |
| Oct 10, 2024 | 3.25 | 3.28 | 3.12 | 3.28 | 0.87 | 250 |
| Oct 9, 2024 | 3.29 | 3.29 | 3.11 | 3.26 | 0.86 | - |
| Oct 8, 2024 | 3.17 | 3.31 | 3.06 | 3.31 | 0.87 | - |
| Oct 7, 2024 | 3.17 | 3.18 | 3.04 | 3.18 | 0.84 | - |
| Oct 4, 2024 | 3.08 | 3.18 | 3.00 | 3.18 | 0.84 | - |
| Oct 3, 2024 | 3.13 | 3.14 | 2.97 | 3.14 | 0.83 | - |
| Oct 2, 2024 | 3.17 | 3.17 | 3.00 | 3.15 | 0.83 | - |
| Oct 1, 2024 | 3.23 | 3.23 | 3.05 | 3.18 | 0.84 | - |
| Sep 30, 2024 | 3.35 | 3.35 | 3.09 | 3.23 | 0.86 | 25 |
| Sep 27, 2024 | 3.10 | 3.10 | 2.99 | 3.07 | 0.81 | - |
| Sep 26, 2024 | 3.12 | 3.12 | 2.95 | 3.12 | 0.82 | - |
| Sep 25, 2024 | 3.15 | 3.15 | 2.90 | 3.13 | 0.83 | - |
| Sep 24, 2024 | 3.16 | 3.17 | 3.01 | 3.17 | 0.84 | - |
| Sep 23, 2024 | 3.14 | 3.16 | 2.98 | 3.16 | 0.84 | - |
| Sep 20, 2024 | 3.11 | 3.12 | 2.88 | 3.12 | 0.83 | - |
| Sep 19, 2024 | 3.06 | 3.13 | 2.95 | 3.13 | 0.83 | - |
| Sep 18, 2024 | 3.05 | 3.07 | 2.88 | 3.07 | 0.81 | - |
| Sep 17, 2024 | 3.09 | 3.09 | 2.89 | 3.04 | 0.80 | - |
| Sep 16, 2024 | 3.08 | 3.09 | 2.94 | 3.09 | 0.82 | - |
| Sep 13, 2024 | 3.01 | 3.07 | 2.90 | 3.07 | 0.81 | - |
| Sep 12, 2024 | 2.95 | 3.02 | 2.84 | 3.02 | 0.80 | - |
| Sep 11, 2024 | 2.93 | 2.97 | 2.78 | 2.97 | 0.79 | - |
| Sep 10, 2024 | 2.86 | 2.93 | 2.74 | 2.93 | 0.78 | - |
| Sep 9, 2024 | 2.76 | 2.86 | 2.67 | 2.86 | 0.76 | - |
| Sep 6, 2024 | 2.83 | 2.83 | 2.75 | 2.75 | 0.73 | - |
| Sep 5, 2024 | 2.92 | 2.92 | 2.83 | 2.84 | 0.75 | - |
| Sep 4, 2024 | 2.86 | 2.93 | 2.86 | 2.92 | 0.77 | - |
| Sep 3, 2024 | 3.01 | 3.01 | 2.84 | 2.86 | 0.76 | - |
| Sep 2, 2024 | 3.06 | 3.06 | 2.88 | 3.02 | 0.80 | - |
| Aug 30, 2024 | 3.01 | 3.06 | 2.87 | 3.05 | 0.81 | - |
| Aug 29, 2024 | 2.99 | 3.01 | 2.84 | 3.01 | 0.80 | - |
| Aug 28, 2024 | 2.91 | 2.98 | 2.84 | 2.96 | 0.78 | - |
| Aug 27, 2024 | 2.96 | 2.98 | 2.82 | 2.98 | 0.79 | - |
| Aug 26, 2024 | 3.01 | 3.01 | 2.83 | 2.97 | 0.79 | - |
| Aug 23, 2024 | 2.99 | 2.99 | 2.84 | 2.99 | 0.79 | - |
| Aug 22, 2024 | 2.99 | 2.99 | 2.77 | 2.99 | 0.79 | - |
| Aug 21, 2024 | 2.92 | 3.00 | 2.76 | 3.00 | 0.79 | - |
| Aug 20, 2024 | 2.81 | 2.92 | 2.72 | 2.92 | 0.77 | - |
| Aug 19, 2024 | 2.80 | 2.80 | 2.68 | 2.80 | 0.74 | - |
| Aug 16, 2024 | 2.62 | 2.80 | 2.58 | 2.80 | 0.74 | - |
| Aug 15, 2024 | 2.48 | 2.61 | 2.41 | 2.61 | 0.69 | - |
| Aug 14, 2024 | 2.45 | 2.49 | 2.31 | 2.49 | 0.66 | - |
| Aug 13, 2024 | 2.44 | 2.46 | 2.31 | 2.46 | 0.65 | - |
| Aug 12, 2024 | 2.39 | 2.45 | 2.27 | 2.45 | 0.65 | - |
| Aug 9, 2024 | 2.35 | 2.38 | 2.23 | 2.38 | 0.63 | - |
| Aug 8, 2024 | 2.38 | 2.38 | 2.17 | 2.35 | 0.62 | - |
| Aug 7, 2024 | 2.33 | 2.38 | 2.20 | 2.38 | 0.63 | - |
| Aug 6, 2024 | 2.21 | 2.32 | 2.15 | 2.32 | 0.61 | - |
| Aug 5, 2024 | 2.30 | 2.30 | 2.02 | 2.22 | 0.59 | - |
| Aug 2, 2024 | 2.51 | 2.51 | 2.20 | 2.33 | 0.62 | - |
| Aug 1, 2024 | 2.51 | 2.51 | 2.38 | 2.50 | 0.66 | - |
| Jul 31, 2024 | 2.47 | 2.51 | 2.34 | 2.51 | 0.66 | - |
| Jul 30, 2024 | 2.47 | 2.47 | 2.33 | 2.46 | 0.65 | - |
| Jul 29, 2024 | 2.43 | 2.47 | 2.29 | 2.47 | 0.65 | - |
| Jul 26, 2024 | 2.40 | 2.43 | 2.27 | 2.43 | 0.64 | - |
| Jul 25, 2024 | 2.45 | 2.45 | 2.23 | 2.42 | 0.64 | - |
| Jul 24, 2024 | 2.45 | 2.45 | 2.30 | 2.45 | 0.65 | - |
| Jul 23, 2024 | 2.45 | 2.45 | 2.30 | 2.45 | 0.65 | - |
| Jul 22, 2024 | 2.49 | 2.49 | 2.31 | 2.46 | 0.65 | - |
| Jul 19, 2024 | 2.57 | 2.57 | 2.36 | 2.50 | 0.66 | - |
| Jul 18, 2024 | 2.58 | 2.60 | 2.55 | 2.56 | 0.68 | - |
| Jul 17, 2024 | 2.58 | 2.59 | 2.57 | 2.59 | 0.68 | - |
| Jul 16, 2024 | 2.52 | 2.60 | 2.52 | 2.59 | 0.69 | - |
| Jul 15, 2024 | 2.54 | 2.57 | 2.54 | 2.54 | 0.67 | - |
| Jul 12, 2024 | 2.54 | 2.57 | 2.52 | 2.57 | 0.68 | - |
| Jul 11, 2024 | 2.56 | 2.56 | 2.53 | 2.56 | 0.68 | - |
| Jul 10, 2024 | 2.55 | 2.59 | 2.55 | 2.59 | 0.68 | - |
| Jul 9, 2024 | 2.40 | 2.56 | 2.39 | 2.56 | 0.68 | - |
| Jul 8, 2024 | 2.41 | 2.42 | 2.39 | 2.42 | 0.64 | - |
| Jul 5, 2024 | 2.36 | 2.43 | 2.36 | 2.43 | 0.64 | - |
| Jul 4, 2024 | 2.42 | 2.42 | 2.38 | 2.38 | 0.63 | - |
| Jul 3, 2024 | 2.45 | 2.45 | 2.42 | 2.44 | 0.65 | - |
| Jul 2, 2024 | 2.47 | 2.48 | 2.46 | 2.46 | 0.65 | - |
| Jul 1, 2024 | 2.47 | 2.51 | 2.46 | 2.48 | 0.66 | - |
| Jun 28, 2024 | 2.48 | 2.49 | 2.48 | 2.48 | 0.66 | - |
| Jun 27, 2024 | 2.48 | 2.51 | 2.48 | 2.48 | 0.66 | - |
| Jun 26, 2024 | 2.55 | 2.57 | 2.49 | 2.49 | 0.66 | - |
| Jun 25, 2024 | 2.61 | 2.61 | 2.55 | 2.57 | 0.68 | - |
| Jun 24, 2024 | 2.63 | 2.63 | 2.57 | 2.62 | 0.69 | - |
| Jun 21, 2024 | 2.67 | 2.67 | 2.62 | 2.62 | 0.69 | - |
| Jun 20, 2024 | 2.63 | 2.67 | 2.62 | 2.67 | 0.71 | - |
| Jun 19, 2024 | 2.66 | 2.66 | 2.63 | 2.63 | 0.69 | - |
| Jun 18, 2024 | 2.64 | 2.65 | 2.63 | 2.65 | 0.70 | - |
| Jun 17, 2024 | 2.67 | 2.67 | 2.62 | 2.62 | 0.69 | - |
| Jun 14, 2024 | 2.71 | 2.72 | 2.65 | 2.66 | 0.70 | - |
| Jun 13, 2024 | 2.59 | 2.70 | 2.58 | 2.69 | 0.71 | - |
| Jun 12, 2024 | 2.55 | 2.60 | 2.54 | 2.60 | 0.69 | - |
| Jun 11, 2024 | 2.54 | 2.58 | 2.53 | 2.54 | 0.67 | - |
| Jun 10, 2024 | 2.49 | 2.54 | 2.48 | 2.54 | 0.67 | - |
| Jun 7, 2024 | 2.51 | 2.54 | 2.51 | 2.51 | 0.66 | - |
| Jun 6, 2024 | 2.53 | 2.56 | 2.51 | 2.51 | 0.66 | - |
| Jun 5, 2024 | 2.55 | 2.55 | 2.51 | 2.51 | 0.66 | - |
| Jun 4, 2024 | 2.60 | 2.60 | 2.51 | 2.53 | 0.67 | - |
| Jun 3, 2024 | 2.74 | 2.74 | 2.60 | 2.60 | 0.69 | - |
| May 31, 2024 | 2.69 | 2.71 | 2.69 | 2.71 | 0.72 | - |
| May 30, 2024 | 2.61 | 2.68 | 2.61 | 2.68 | 0.71 | - |
Related Tickers
RDVT Red Violet, Inc.
48.56
-2.23%
QTCOM.HE Qt Group Oyj
59.10
-1.25%
DMRC Digimarc Corporation
13.08
-0.08%
ALTBG.PA The Blockchain Group
2.9450
-2.00%
WETO Webus International Limited
2.9000
-12.39%
ADP Automatic Data Processing, Inc.
325.53
+0.44%
WRD WeRide Inc.
9.90
-2.65%
MSTR Strategy Incorporated
369.06
-0.42%