XPLR Infrastructure, LP (FRA:1N6)
Germany · Delayed Price · Currency is EUR 10.78
+0.29 (2.72%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1N6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | - | -1.30% | - |
| Jun 2, 2026 | 10.50 | 10.93 | 10.50 | 10.93 | 10.93 | 3.92% | - |
| Jun 1, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.15% | 6 |
| May 29, 2026 | 9.98 | 10.39 | 9.98 | 10.39 | 10.39 | 4.96% | - |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.17% | - |
| May 27, 2026 | 9.95 | 9.95 | 9.89 | 9.89 | 9.89 | -1.02% | - |
| May 26, 2026 | 9.89 | 10.01 | 9.89 | 9.99 | 9.99 | 1.07% | 407 |
| May 25, 2026 | 9.90 | 10.38 | 9.88 | 9.88 | 9.88 | -0.32% | 325 |
| May 22, 2026 | 9.88 | 10.37 | 9.88 | 9.91 | 9.91 | 4.27% | 20 |
| May 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.02% | - |
| May 20, 2026 | 9.33 | 9.51 | 9.33 | 9.51 | 9.51 | -3.69% | - |
| May 19, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 1.85% | 370 |
| May 18, 2026 | 9.33 | 9.69 | 9.33 | 9.69 | 9.69 | 3.45% | - |
| May 15, 2026 | 9.65 | 9.65 | 9.37 | 9.37 | 9.37 | -4.05% | - |
| May 14, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.05% | - |
| May 13, 2026 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | -3.06% | 6 |
| May 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.06% | - |
| May 11, 2026 | 9.78 | 10.18 | 9.76 | 10.18 | 10.18 | 3.31% | 150 |
| May 8, 2026 | 9.52 | 9.86 | 9.52 | 9.86 | 9.86 | 5.56% | - |
| May 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.62% | - |
| May 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.89% | - |
| May 5, 2026 | 8.70 | 9.09 | 8.70 | 9.09 | 9.09 | 4.72% | - |
| May 4, 2026 | 8.93 | 8.93 | 8.68 | 8.68 | 8.68 | 1.05% | - |
| Apr 30, 2026 | 8.56 | 8.59 | 8.56 | 8.59 | 8.59 | -0.49% | - |
| Apr 29, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.35% | - |
| Apr 28, 2026 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | 1.21% | - |
| Apr 27, 2026 | 8.37 | 8.56 | 8.37 | 8.56 | 8.56 | 3.16% | - |
| Apr 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.11% | - |
| Apr 23, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.53% | - |
| Apr 22, 2026 | 8.22 | 8.27 | 8.22 | 8.27 | 8.27 | -0.22% | - |
| Apr 21, 2026 | 8.29 | 8.29 | 8.28 | 8.28 | 8.28 | -0.62% | - |
| Apr 20, 2026 | 8.47 | 8.47 | 8.34 | 8.34 | 8.34 | -1.14% | - |
| Apr 17, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | 0.30% | - |
| Apr 16, 2026 | 8.54 | 8.54 | 8.41 | 8.41 | 8.41 | -1.30% | - |
| Apr 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.41% | - |
| Apr 14, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | -0.13% | - |
| Apr 13, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.68% | - |
| Apr 10, 2026 | 8.53 | 8.53 | 8.51 | 8.51 | 8.51 | -0.29% | - |
| Apr 9, 2026 | 8.66 | 8.66 | 8.53 | 8.53 | 8.53 | -1.47% | - |
| Apr 8, 2026 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | -1.09% | - |
| Apr 7, 2026 | 8.93 | 8.93 | 8.75 | 8.75 | 8.75 | -2.63% | - |
| Apr 2, 2026 | 9.06 | 9.06 | 8.99 | 8.99 | 8.99 | -0.90% | - |
| Apr 1, 2026 | 8.99 | 9.07 | 8.99 | 9.07 | 9.07 | 0.41% | - |
| Mar 31, 2026 | 8.62 | 9.03 | 8.62 | 9.03 | 9.03 | 5.19% | - |
| Mar 30, 2026 | 8.69 | 8.69 | 8.59 | 8.59 | 8.59 | -1.36% | 500 |
| 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% | - |