Xtract One Technologies Inc. (FRA:0PL)
Germany · Delayed Price · Currency is EUR 0.3900
+0.0040 (1.04%)
At close: Nov 28, 2025
Xtract One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.15% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.05% | - |
| Nov 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.60% | - |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.48% | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.47% | - |
| Nov 13, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.49% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | - |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.26% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | - |
| Nov 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.94% | - |
| Nov 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -5.58% | - |
| Nov 4, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | 0.43 | -18.87% | 4,444 |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | - |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | - |
| Oct 30, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | 5.56% | 5,000 |
| Oct 29, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 10.20% | - |
| Oct 28, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.66% | - |
| Oct 27, 2025 | 0.43 | 0.51 | 0.43 | 0.48 | 0.48 | 14.76% | 19,396 |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Oct 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 4.95% | - |
| Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | - |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.48% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.94% | - |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.29% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 9.23% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.56% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.80% | - |
| Oct 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.83% | - |
| Oct 8, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.95% | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.92% | - |
| Oct 2, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -6.85% | - |
| Oct 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.35% | 3,000 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.10% | - |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.10% | - |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.99% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.57% | - |
| Sep 23, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 8.42% | - |