XPLR Infrastructure, LP (FRA:1N6)
Germany · Delayed Price · Currency is EUR 8.57
+0.16 (1.91%)
Last updated: Jan 5, 2026, 8:10 AM CET
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.79 | 7.84 | 7.63 | 7.84 | 7.84 | 2.07% | 75 |
| Nov 13, 2025 | 8.04 | 8.04 | 7.65 | 7.68 | 7.68 | -3.45% | 500 |
| Nov 12, 2025 | 8.22 | 8.22 | 7.95 | 7.95 | 7.95 | -2.00% | - |
| Nov 11, 2025 | 8.29 | 8.29 | 8.07 | 8.11 | 8.11 | -0.07% | - |
| Nov 10, 2025 | 7.93 | 8.12 | 7.93 | 8.12 | 8.12 | 4.09% | - |
| Nov 7, 2025 | 8.02 | 8.02 | 7.61 | 7.80 | 7.80 | -1.30% | - |
| Nov 6, 2025 | 7.71 | 7.90 | 7.65 | 7.90 | 7.90 | 2.65% | - |
| Nov 5, 2025 | 8.15 | 8.15 | 7.47 | 7.70 | 7.70 | -4.49% | - |
| Nov 4, 2025 | 8.35 | 8.35 | 8.06 | 8.06 | 8.06 | -1.90% | - |
| Nov 3, 2025 | 8.38 | 8.38 | 8.16 | 8.22 | 8.22 | -2.03% | - |
| Oct 31, 2025 | 8.31 | 8.39 | 8.17 | 8.39 | 8.39 | 1.02% | - |
| Oct 30, 2025 | 8.36 | 8.36 | 8.23 | 8.30 | 8.30 | -0.97% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.31 | 8.38 | 8.38 | -0.66% | - |
| Oct 28, 2025 | 8.62 | 8.62 | 8.34 | 8.44 | 8.44 | -0.62% | - |
| Oct 27, 2025 | 8.63 | 8.63 | 8.45 | 8.49 | 8.49 | -0.07% | - |