Xtep International Holdings Limited (FRA:4QI)
Germany · Delayed Price · Currency is EUR 0.6200
-0.0050 (-0.80%)
Oct 23, 2025, 4:00 PM EDT
FRA:4QI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 140 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 140 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 140 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 140 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | 140 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | 140 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | 140 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 140 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | 140 |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 140 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.94% | 140 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | 140 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 140 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 140 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 140 |
| Oct 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 140 |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.82% | - |
| Sep 30, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.80% | 140 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | 120 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.03% | 120 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 120 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 120 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 120 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | 120 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.85% | 120 |
| Sep 12, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 2.82% | 120 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 2,000 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.92% | 2,000 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | 2,000 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | 2,000 |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.90% | - |
| Sep 3, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 2.88% | 2,000 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -1.42% | - |
| Sep 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | -2.08% | - |
| Aug 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | 2.13% | - |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | -1.40% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -1.38% | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 1.40% | - |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -2.05% | - |
| Aug 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | -0.68% | - |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 5.00% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | - |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 3.73% | - |
| Aug 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 8.94% | - |
| Aug 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.82% | - |