Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 56.00
-1.00 (-1.75%)
At close: Jan 28, 2026
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 54.00 | 57.50 | 54.00 | 57.50 | 57.50 | 4.55% | 33 |
| Jan 29, 2026 | 55.00 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | 215 |
| Jan 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jan 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jan 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Jan 23, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.26% | 23 |
| Jan 22, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 26 |
| Jan 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Jan 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Jan 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jan 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Jan 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jan 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jan 9, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | 2 |
| Jan 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Jan 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Dec 30, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7 |
| Dec 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 4 |
| Dec 23, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - | 235 |
| Dec 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01% | 3 |
| Dec 19, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | 6.40% | 387 |
| Dec 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Dec 17, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -2.44% | 45 |
| Dec 16, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | 250 |
| Dec 15, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 38 |
| Dec 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Dec 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Dec 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Dec 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Dec 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Dec 5, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Dec 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Nov 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Nov 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Nov 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Nov 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Nov 20, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Nov 19, 2025 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 116 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -6.47% | - |
| Nov 17, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 2.21% | 20 |