Xinjiang Xinxin Mining Industry Co., Ltd. (FRA:33X1)
Germany · Delayed Price · Currency is EUR 0.1410
-0.0040 (-2.76%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:33X1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | - |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.97% | - |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.21% | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | - |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.00% | - |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.50% | - |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.72% | - |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.44% | - |
| Jun 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.45% | - |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.96% | - |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.98% | - |
| Jun 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | - |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.79% | - |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | - |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.31% | - |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | - |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | - |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.69% | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -13.93% | - |
| May 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.02% | 160 |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.72% | - |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.74% | - |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 3.60% | - |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.85% | - |
| May 15, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.25 | 2.36% | 7,139 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.22% | - |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -7.59% | - |
| May 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 1,000 |
| May 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| May 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| May 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.68% | - |
| May 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.35% | - |
| May 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 108 |
| May 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -2.63% | - |
| Apr 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | - |
| Apr 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 6.21% | - |
| Apr 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -2.68% | - |
| Apr 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 21.14% | 484 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 5.13% | - |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -1.65% | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.84% | - |