XPLR Infrastructure, LP (FRA:1N6)
Germany · Delayed Price · Currency is EUR 8.70
+0.49 (6.02%)
Last updated: Jan 29, 2026, 2:24 PM CET
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | -0.06% | - |
| Jan 29, 2026 | 8.19 | 8.70 | 8.02 | 8.02 | 8.02 | -2.21% | 407 |
| Jan 28, 2026 | 8.02 | 8.21 | 8.02 | 8.21 | 8.21 | 2.32% | - |
| Jan 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Jan 26, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.83% | - |
| Jan 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.38% | - |
| Jan 22, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -1.72% | - |
| Jan 21, 2026 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 0.52% | - |
| Jan 20, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -3.14% | - |
| Jan 19, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.45% | - |
| Jan 16, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | -0.37% | - |
| Jan 15, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | -0.76% | - |
| Jan 14, 2026 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -1.93% | 100 |
| Jan 13, 2026 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | -0.82% | - |
| Jan 12, 2026 | 8.83 | 8.83 | 8.79 | 8.79 | 8.79 | -0.66% | 15 |
| Jan 9, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | -1.79% | - |
| Jan 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 12.64% | - |
| Jan 7, 2026 | 9.40 | 9.40 | 8.00 | 8.00 | 8.00 | -13.68% | 2,062 |
| Jan 6, 2026 | 8.83 | 9.93 | 8.83 | 9.27 | 9.27 | 6.49% | 25 |
| Jan 5, 2026 | 8.57 | 8.70 | 8.48 | 8.70 | 8.70 | 3.47% | - |
| Jan 2, 2026 | 8.40 | 8.48 | 8.40 | 8.41 | 8.41 | 4.82% | 600 |
| Dec 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.70% | - |
| Dec 29, 2025 | 7.97 | 7.97 | 7.88 | 7.89 | 7.89 | -2.35% | 778 |
| Dec 23, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | 1.49% | 1,000 |
| Dec 22, 2025 | 7.78 | 7.96 | 7.63 | 7.96 | 7.96 | 3.78% | - |
| Dec 19, 2025 | 7.90 | 7.90 | 7.66 | 7.67 | 7.67 | -1.19% | - |
| Dec 18, 2025 | 7.62 | 7.83 | 7.62 | 7.76 | 7.76 | 3.38% | - |
| Dec 17, 2025 | 7.54 | 7.54 | 7.47 | 7.51 | 7.51 | 1.78% | - |
| Dec 16, 2025 | 7.41 | 7.41 | 7.31 | 7.38 | 7.38 | 0.75% | - |
| Dec 15, 2025 | 7.41 | 7.41 | 7.31 | 7.32 | 7.32 | 0.04% | - |
| Dec 12, 2025 | 7.59 | 7.59 | 7.32 | 7.32 | 7.32 | -2.19% | - |
| Dec 11, 2025 | 7.58 | 7.58 | 7.34 | 7.48 | 7.48 | 0.24% | - |
| Dec 10, 2025 | 7.53 | 7.53 | 7.38 | 7.47 | 7.47 | 1.01% | - |
| Dec 9, 2025 | 7.48 | 7.50 | 7.39 | 7.39 | 7.39 | 0.09% | - |
| Dec 8, 2025 | 7.53 | 7.54 | 7.38 | 7.38 | 7.38 | -0.99% | 133 |
| Dec 5, 2025 | 7.61 | 7.61 | 7.46 | 7.46 | 7.46 | -0.88% | - |
| Dec 4, 2025 | 7.61 | 7.61 | 7.40 | 7.52 | 7.52 | 0.23% | - |
| Dec 3, 2025 | 7.64 | 7.64 | 7.41 | 7.51 | 7.51 | -0.91% | - |
| Dec 2, 2025 | 7.76 | 7.76 | 7.58 | 7.58 | 7.58 | -1.44% | - |
| Dec 1, 2025 | 8.10 | 8.10 | 7.69 | 7.69 | 7.69 | -3.77% | 50 |
| Nov 28, 2025 | 7.95 | 7.99 | 7.88 | 7.99 | 7.99 | 1.85% | - |
| Nov 27, 2025 | 7.95 | 8.21 | 7.84 | 7.84 | 7.84 | 0.15% | 125 |
| Nov 26, 2025 | 7.77 | 7.85 | 7.65 | 7.83 | 7.83 | 2.01% | - |
| Nov 25, 2025 | 7.90 | 8.21 | 7.64 | 7.68 | 7.68 | -1.29% | 75 |
| Nov 24, 2025 | 7.69 | 8.23 | 7.47 | 7.78 | 7.78 | 2.11% | 304 |
| Nov 21, 2025 | 7.58 | 7.62 | 7.45 | 7.62 | 7.62 | 1.26% | - |
| Nov 20, 2025 | 7.78 | 7.81 | 7.52 | 7.52 | 7.52 | -2.11% | - |
| Nov 19, 2025 | 7.83 | 7.83 | 7.66 | 7.68 | 7.68 | -0.84% | - |
| Nov 18, 2025 | 7.92 | 7.92 | 7.73 | 7.75 | 7.75 | -1.53% | - |
| Nov 17, 2025 | 7.93 | 7.97 | 7.85 | 7.87 | 7.87 | 0.40% | - |