XPLR Infrastructure, LP (FRA:1N6)
Germany · Delayed Price · Currency is EUR 9.45
+0.05 (0.51%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:1N6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.85 | 9.93 | 9.85 | 9.93 | 9.93 | 1.76% | - |
| Aug 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.34% | - |
| Aug 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.70% | - |
| Aug 11, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.18% | - |
| Aug 10, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.28% | - |
| Aug 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.98% | - |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.20% | - |
| Aug 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.22% | - |
| Aug 4, 2026 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -1.15% | - |
| Aug 3, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% | - |
| Jul 31, 2026 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | 7.04% | - |
| Jul 30, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -4.62% | - |
| Jul 29, 2026 | 10.17 | 10.17 | 9.94 | 9.94 | 9.94 | -8.79% | 50 |
| Jul 28, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.95% | - |
| Jul 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.66% | - |
| Jul 24, 2026 | 10.80 | 10.86 | 10.80 | 10.86 | 10.86 | -1.86% | - |
| Jul 23, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 5.07% | - |
| Jul 22, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.25% | - |
| Jul 21, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.12% | - |
| Jul 20, 2026 | 10.31 | 10.42 | 10.31 | 10.42 | 10.42 | 1.44% | - |
| Jul 17, 2026 | 10.45 | 10.45 | 10.27 | 10.27 | 10.27 | -4.27% | - |
| Jul 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.30% | - |
| Jul 15, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.38% | - |
| Jul 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.27% | - |
| Jul 13, 2026 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | -0.80% | - |