Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 48.60
-0.40 (-0.82%)
At close: Feb 20, 2026
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.60 | 48.60 | 45.60 | 48.60 | 48.60 | -0.82% | 5 |
| Feb 19, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 2.94% | 15 |
| Feb 18, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | -4.80% | 1,374 |
| Feb 17, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 7.76% | 616 |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Feb 13, 2026 | 45.00 | 45.80 | 44.60 | 45.80 | 45.80 | 0.88% | 37 |
| Feb 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -5.81% | - |
| Feb 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.49% | 15 |
| Feb 10, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 5.37% | 73 |
| Feb 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Feb 6, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 0.82% | 62 |
| Feb 5, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | -2.80% | 7 |
| Feb 4, 2026 | 47.20 | 50.00 | 47.20 | 50.00 | 50.00 | -10.71% | 73 |
| Feb 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Feb 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -7.83% | - |
| 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% | - |