XPLR Infrastructure, LP (FRA:1N6)
Germany · Delayed Price · Currency is EUR 8.71
+0.18 (2.05%)
At close: Mar 27, 2026
FRA:1N6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | 2.05% | 100 |
| Mar 26, 2026 | 8.71 | 8.71 | 8.53 | 8.53 | 8.53 | -2.17% | - |
| Mar 25, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 0.51% | - |
| Mar 24, 2026 | 8.52 | 8.68 | 8.52 | 8.68 | 8.68 | 2.28% | - |
| Mar 23, 2026 | 8.37 | 8.48 | 8.37 | 8.48 | 8.48 | 1.25% | - |
| Mar 20, 2026 | 8.69 | 8.69 | 8.38 | 8.38 | 8.38 | -3.25% | - |
| Mar 19, 2026 | 8.89 | 8.89 | 8.66 | 8.66 | 8.66 | -2.62% | - |
| Mar 18, 2026 | 9.06 | 9.06 | 8.89 | 8.89 | 8.89 | -1.83% | - |
| Mar 17, 2026 | 9.03 | 9.06 | 9.03 | 9.06 | 9.06 | 0.51% | - |
| Mar 16, 2026 | 8.83 | 9.01 | 8.83 | 9.01 | 9.01 | 1.97% | - |
| Mar 13, 2026 | 9.03 | 9.03 | 8.84 | 8.84 | 8.84 | -1.97% | - |
| Mar 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.28% | - |
| Mar 11, 2026 | 8.78 | 8.99 | 8.78 | 8.99 | 8.99 | 2.28% | - |
| Mar 10, 2026 | 8.36 | 8.79 | 8.36 | 8.79 | 8.79 | 5.22% | - |
| Mar 9, 2026 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 0.19% | - |
| Mar 6, 2026 | 8.51 | 8.51 | 8.34 | 8.34 | 8.34 | -1.43% | - |
| Mar 5, 2026 | 8.64 | 8.64 | 8.46 | 8.46 | 8.46 | -1.70% | 80 |
| Mar 4, 2026 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | 0.47% | - |
| Mar 3, 2026 | 8.75 | 8.75 | 8.57 | 8.57 | 8.57 | -1.51% | - |
| Mar 2, 2026 | 8.81 | 8.81 | 8.70 | 8.70 | 8.70 | -0.10% | - |
| Feb 27, 2026 | 8.81 | 8.81 | 8.71 | 8.71 | 8.71 | -0.67% | - |
| Feb 26, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 0.52% | - |
| Feb 25, 2026 | 8.92 | 8.92 | 8.72 | 8.72 | 8.72 | -2.30% | - |
| Feb 24, 2026 | 8.84 | 8.92 | 8.84 | 8.92 | 8.92 | 1.03% | - |
| Feb 23, 2026 | 8.78 | 8.83 | 8.78 | 8.83 | 8.83 | 0.53% | - |
| Feb 20, 2026 | 8.56 | 8.79 | 8.56 | 8.79 | 8.79 | 2.83% | - |
| Feb 19, 2026 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | -1.83% | - |
| Feb 18, 2026 | 8.83 | 8.83 | 8.70 | 8.70 | 8.70 | -1.16% | - |
| Feb 17, 2026 | 8.91 | 8.91 | 8.81 | 8.81 | 8.81 | -1.18% | - |
| Feb 16, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.83% | 200 |
| Feb 13, 2026 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | -3.33% | - |
| Feb 12, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.30% | - |
| Feb 11, 2026 | 9.13 | 9.13 | 9.11 | 9.11 | 9.11 | 0.12% | - |
| Feb 10, 2026 | 8.35 | 9.10 | 8.35 | 9.10 | 9.10 | 9.33% | - |
| Feb 9, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 0.39% | - |
| Feb 6, 2026 | 8.13 | 8.29 | 8.13 | 8.29 | 8.29 | 2.29% | - |
| Feb 5, 2026 | 8.22 | 8.22 | 8.11 | 8.11 | 8.11 | -1.27% | - |
| Feb 4, 2026 | 8.14 | 8.21 | 8.14 | 8.21 | 8.21 | 0.95% | - |
| Feb 3, 2026 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | -0.87% | - |
| Feb 2, 2026 | 8.02 | 8.21 | 8.02 | 8.21 | 8.21 | 2.33% | - |
| 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% | - |