Xtep International Holdings Limited (FRA:4QI)
Germany · Delayed Price · Currency is EUR 0.5950
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:4QI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,739 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.65% | - |
| Jul 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -6.92% | 1,739 |
| Jul 29, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | - | 6.56% | 1,739 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4.27% | 1,020 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -2.50% | 1,020 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | - |
| Jul 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2.54% | 1,020 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 1,020 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5.26% | 300 |
| Jul 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 300 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -1.79% | 300 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 300 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.87% | 300 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.86% | 300 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.75% | 300 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.87% | 300 |
| Jul 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.71% | - |
| Jul 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 0.86% | 300 |
| Jul 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.85% | 300 |
| Jul 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.68% | 300 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -5.56% | 300 |
| Jul 2, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 5.00% | 300 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | - |
| Jun 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 840 |
| Jun 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jun 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -4.72% | 840 |
| Jun 24, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | - | 1.60% | 840 |
| Jun 23, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 6.84% | 300 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.85% | 35 |
| Jun 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | 35 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -4.76% | - |
| Jun 17, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 5.00% | 35 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Jun 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -2.44% | 750 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -3.15% | 750 |
| Jun 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 750 |
| Jun 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 5.83% | 750 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -3.23% | 750 |
| Jun 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -2.36% | 750 |
| Jun 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -3.05% | - |
| Jun 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.55% | - |
| Jun 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.57% | 750 |
| Jun 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -3.79% | - |
| May 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -6.38% | 750 |
| May 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.17% | 750 |
| May 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 7.81% | - |
| May 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.59% | - |
| May 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -1.56% | 750 |