XPLR Infrastructure, LP (FRA:1N6)
Germany · Delayed Price · Currency is EUR 8.26
-0.33 (-3.89%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:1N6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.58 | 8.58 | 8.26 | 8.26 | 8.26 | -3.89% | 20 |
| Oct 22, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.57% | - |
| Oct 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.38% | - |
| Oct 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.15% | - |
| Oct 19, 2026 | 8.66 | 8.66 | 8.51 | 8.51 | 8.51 | -1.12% | - |
| Oct 16, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -0.20% | - |
| Oct 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.66% | - |
| Oct 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.84% | - |
| Oct 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% | - |
| Oct 12, 2026 | 9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 0.29% | - |
| Oct 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.67% | - |
| Oct 8, 2026 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | -1.08% | 20 |
| Oct 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.76% | - |
| Oct 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.35% | - |
| Oct 5, 2026 | 9.08 | 9.08 | 8.92 | 8.92 | 8.92 | -1.40% | - |
| Oct 2, 2026 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | -0.06% | - |
| Oct 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.54% | - |
| Sep 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.89% | - |
| Sep 29, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.01% | - |
| Sep 28, 2026 | 9.07 | 9.07 | 8.92 | 8.92 | 8.92 | -1.57% | - |
| Sep 25, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.78% | - |
| Sep 24, 2026 | 9.18 | 9.18 | 8.99 | 8.99 | 8.99 | -2.40% | - |
| Sep 23, 2026 | 9.27 | 9.27 | 9.22 | 9.22 | 9.22 | -0.25% | - |
| Sep 22, 2026 | 9.25 | 9.25 | 9.24 | 9.24 | 9.24 | -0.86% | - |
| Sep 21, 2026 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | -0.52% | - |
| Sep 18, 2026 | 9.62 | 9.62 | 9.37 | 9.37 | 9.37 | -2.95% | - |
| Sep 17, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 2.70% | - |
| Sep 16, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | -0.40% | - |
| Sep 15, 2026 | 9.51 | 9.51 | 9.44 | 9.44 | 9.44 | -0.39% | - |
| Sep 14, 2026 | 9.65 | 9.65 | 9.46 | 9.47 | 9.47 | -1.91% | - |
| Sep 11, 2026 | 9.69 | 9.69 | 9.66 | 9.66 | 9.66 | -0.75% | - |
| Sep 10, 2026 | 9.87 | 9.87 | 9.73 | 9.73 | 9.73 | -1.74% | - |
| Sep 9, 2026 | 10.33 | 10.33 | 9.90 | 9.90 | 9.90 | -4.99% | 20 |
| Sep 8, 2026 | 10.24 | 10.42 | 10.24 | 10.42 | 10.42 | 1.72% | - |
| Sep 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.35% | - |
| Sep 4, 2026 | 10.13 | 10.21 | 10.13 | 10.21 | 10.21 | 1.51% | - |
| Sep 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.32% | - |
| Sep 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.06% | - |
| Sep 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.90% | - |
| Aug 31, 2026 | 9.91 | 10.05 | 9.91 | 10.05 | 10.05 | 1.06% | - |
| Aug 28, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | - |
| Aug 27, 2026 | 9.83 | 9.92 | 9.83 | 9.92 | 9.92 | 1.28% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.26% | - |
| Aug 25, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.50% | - |
| Aug 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.19% | - |
| Aug 21, 2026 | 9.49 | 9.49 | 9.37 | 9.37 | 9.37 | -3.62% | - |
| Aug 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.55% | - |
| Aug 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.71% | - |
| Aug 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.47% | - |
| Aug 17, 2026 | 9.94 | 9.94 | 9.76 | 9.88 | 9.88 | -0.55% | 700 |