Xometry, Inc. (FRA:0N5)
Germany · Delayed Price · Currency is EUR 73.38
+1.98 (2.77%)
At close: Aug 26, 2026
FRA:0N5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.24 | 74.24 | 73.38 | 73.38 | 73.38 | 2.77% | - |
| Aug 25, 2026 | 72.02 | 72.02 | 71.40 | 71.40 | 71.40 | 2.62% | - |
| Aug 24, 2026 | 70.18 | 70.18 | 69.58 | 69.58 | 69.58 | -0.49% | - |
| Aug 21, 2026 | 70.40 | 70.54 | 69.92 | 69.92 | 69.92 | -0.65% | - |
| Aug 20, 2026 | 71.88 | 71.88 | 70.38 | 70.38 | 70.38 | -2.36% | - |
| Aug 19, 2026 | 72.96 | 73.18 | 72.08 | 72.08 | 72.08 | -4.61% | - |
| Aug 18, 2026 | 76.40 | 76.40 | 75.56 | 75.56 | 75.56 | -7.63% | - |
| Aug 17, 2026 | 82.50 | 82.50 | 81.80 | 81.80 | 81.80 | 2.76% | - |
| Aug 14, 2026 | 80.76 | 80.84 | 79.60 | 79.60 | 79.60 | 2.50% | - |
| Aug 13, 2026 | 79.86 | 79.86 | 77.66 | 77.66 | 77.66 | 2.45% | - |
| Aug 12, 2026 | 78.50 | 78.52 | 75.80 | 75.80 | 75.80 | -0.16% | - |
| Aug 11, 2026 | 77.48 | 77.54 | 75.92 | 75.92 | 75.92 | -2.14% | - |
| Aug 10, 2026 | 79.84 | 80.46 | 77.58 | 77.58 | 77.58 | 5.44% | - |
| Aug 7, 2026 | 75.24 | 75.24 | 73.58 | 73.58 | 73.58 | -4.19% | - |
| Aug 6, 2026 | 78.76 | 78.76 | 76.80 | 76.80 | 76.80 | -4.57% | - |
| Aug 5, 2026 | 78.70 | 80.48 | 78.54 | 80.48 | 80.48 | 0.25% | 200 |
| Aug 4, 2026 | 75.24 | 80.28 | 75.24 | 80.28 | 80.28 | 9.67% | - |
| Aug 3, 2026 | 73.94 | 73.94 | 73.20 | 73.20 | 73.20 | 0.60% | - |
| Jul 31, 2026 | 73.64 | 73.70 | 72.76 | 72.76 | 72.76 | 3.56% | - |
| Jul 30, 2026 | 70.44 | 70.44 | 70.26 | 70.26 | 70.26 | 0.83% | - |
| Jul 29, 2026 | 69.70 | 69.70 | 69.62 | 69.68 | 69.68 | -5.07% | - |
| Jul 28, 2026 | 73.94 | 74.00 | 73.40 | 73.40 | 73.40 | -1.95% | - |
| Jul 27, 2026 | 75.32 | 75.34 | 74.86 | 74.86 | 74.86 | 1.46% | - |
| Jul 24, 2026 | 74.78 | 75.02 | 73.78 | 73.78 | 73.78 | -10.31% | 10 |
| Jul 23, 2026 | 84.86 | 84.86 | 82.26 | 82.26 | 82.26 | -9.92% | - |
| Jul 22, 2026 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | 4.77% | - |
| Jul 21, 2026 | 87.62 | 87.62 | 87.16 | 87.16 | 87.16 | 2.52% | - |
| Jul 20, 2026 | 87.30 | 87.30 | 85.02 | 85.02 | 85.02 | 4.17% | 50 |
| Jul 17, 2026 | 81.82 | 81.82 | 81.62 | 81.62 | 81.62 | -3.02% | - |
| Jul 16, 2026 | 84.88 | 84.94 | 84.16 | 84.16 | 84.16 | 2.53% | 20 |
| Jul 15, 2026 | 84.56 | 84.58 | 82.08 | 82.08 | 82.08 | -2.29% | - |
| Jul 14, 2026 | 84.08 | 84.16 | 84.00 | 84.00 | 84.00 | -0.28% | - |
| Jul 13, 2026 | 82.04 | 84.24 | 82.02 | 84.24 | 84.24 | 5.25% | 20 |
| Jul 10, 2026 | 80.56 | 80.62 | 80.04 | 80.04 | 80.04 | 3.57% | - |
| Jul 9, 2026 | 77.64 | 77.96 | 77.28 | 77.28 | 77.28 | 0.52% | - |
| Jul 8, 2026 | 80.34 | 80.42 | 76.88 | 76.88 | 76.88 | -5.04% | - |
| Jul 7, 2026 | 80.76 | 80.96 | 80.72 | 80.96 | 80.96 | 3.19% | - |
| Jul 6, 2026 | 79.72 | 79.76 | 78.46 | 78.46 | 78.46 | -0.53% | - |
| Jul 3, 2026 | 79.96 | 80.04 | 78.88 | 78.88 | 78.88 | -4.43% | - |
| Jul 2, 2026 | 82.50 | 82.54 | 82.42 | 82.54 | 82.54 | -0.79% | - |
| Jul 1, 2026 | 82.58 | 83.24 | 82.04 | 83.20 | 83.20 | 3.10% | 50 |
| Jun 30, 2026 | 81.90 | 81.90 | 80.70 | 80.70 | 80.70 | -1.18% | - |
| Jun 29, 2026 | 82.68 | 82.78 | 81.66 | 81.66 | 81.66 | 4.59% | - |
| Jun 26, 2026 | 79.72 | 79.72 | 78.08 | 78.08 | 78.08 | -2.30% | - |
| Jun 25, 2026 | 81.32 | 81.52 | 79.92 | 79.92 | 79.92 | 2.17% | - |
| Jun 24, 2026 | 80.22 | 80.22 | 78.22 | 78.22 | 78.22 | 6.45% | 1 |
| Jun 23, 2026 | 77.40 | 77.40 | 73.48 | 73.48 | 73.48 | -8.45% | - |
| Jun 22, 2026 | 80.50 | 80.60 | 80.26 | 80.26 | 80.26 | 1.08% | - |
| Jun 19, 2026 | 80.06 | 80.26 | 79.40 | 79.40 | 79.40 | 3.90% | - |
| Jun 18, 2026 | 77.10 | 77.10 | 76.42 | 76.42 | 76.42 | 3.41% | - |