Xtep International Holdings Limited (FRA:4QI)
Germany · Delayed Price · Currency is EUR 0.6000
+0.0350 (6.19%)
At close: Jan 9, 2026
FRA:4QI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 6.19% | 500 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | - |
| Jan 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Jan 6, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.46% | - |
| Jan 5, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.61% | - |
| Jan 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Dec 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Dec 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | - |
| Dec 19, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 100 |
| Dec 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | - |
| Dec 17, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.84% | 7,523 |
| Dec 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | - |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Dec 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.56% | - |
| Dec 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Dec 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | - |
| Dec 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Dec 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | 800 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | - |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.20% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | - |
| Nov 12, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 8.06% | 1,600 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | - |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.68% | - |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Oct 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |