Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 51.00
-1.50 (-2.86%)
At close: Aug 26, 2026
FRA:0XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | -2.86% | - |
| Aug 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Aug 24, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 2.04% | 19 |
| Aug 21, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 76 |
| Aug 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -8.00% | - |
| Aug 18, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 30 |
| Aug 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 10.95% | 30 |
| Aug 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -7.49% | - |
| Aug 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Aug 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Aug 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.69% | - |
| Aug 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Aug 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Aug 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.38% | - |
| Aug 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Jul 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jul 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Jul 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.57% | - |
| Jul 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 7 |
| Jul 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jul 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jul 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jul 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Jul 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Jul 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jul 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Jul 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 31 |
| Jul 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.02% | 25 |
| Jul 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | - |
| Jul 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jul 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jul 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Jul 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Jul 2, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jul 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jun 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.52% | - |
| Jun 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Jun 25, 2026 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | -1.46% | 26 |
| Jun 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9.04% | - |
| Jun 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.00% | - |
| Jun 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.31% | - |
| Jun 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jun 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.15% | - |