Xunlei Limited (FRA:4XN)
Germany · Delayed Price · Currency is EUR 4.660
-0.160 (-3.32%)
At close: Mar 27, 2026
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Mar 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Mar 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Mar 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Mar 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Mar 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Mar 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -9.40% | - |
| Mar 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | - |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 9.76% | - |
| Mar 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Mar 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Mar 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.36% | - |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Mar 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Mar 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.70% | - |
| Mar 4, 2026 | 4.42 | 4.86 | 4.42 | 4.86 | 4.86 | 5.65% | 2,500 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | - |
| Mar 2, 2026 | 4.56 | 4.90 | 4.56 | 4.90 | 4.90 | 1.66% | 230 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Feb 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Feb 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Feb 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Feb 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Feb 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Feb 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Feb 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Feb 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Feb 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Feb 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Feb 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 9.91% | - |
| Feb 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -7.02% | - |
| Feb 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | - |
| Feb 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Feb 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.02% | - |
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jan 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jan 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | - |
| Jan 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jan 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |