Xinjiang Xinxin Mining Industry Co., Ltd. (FRA:33X1)
Germany · Delayed Price · Currency is EUR 0.2600
-0.0040 (-1.52%)
At close: Feb 20, 2026
FRA:33X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.23% | - |
| Feb 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 13.53% | 345 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | - |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.57% | - |
| Feb 9, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 11.11% | 19,142 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.43% | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.51% | - |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.84% | - |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.38% | 3,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12.08% | 300 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.25% | - |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.48% | - |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.57% | - |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.09% | - |
| Jan 19, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 9.22% | 2,996 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.00% | - |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.65% | - |
| Jan 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.87% | 284 |
| Jan 9, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 8.07% | 7,216 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.59% | - |
| Jan 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.83% | - |
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.49% | 5,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.53% | - |
| Jan 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.94% | - |
| Dec 30, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.44% | 3,854 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.89% | 2,083 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Dec 22, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 21.19% | 4,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.36% | - |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.67% | - |
| Dec 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.65% | 495 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.29% | - |
| Dec 15, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.83% | 4,227 |
| Dec 12, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 13.21% | 1,000 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.00% | - |
| Dec 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -5.51% | 70 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 5.83% | 825 |