Xunlei Limited (FRA:4XN)
Germany · Delayed Price · Currency is EUR 5.75
0.00 (0.00%)
At close: Nov 28, 2025
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Nov 24, 2025 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 11.11% | 170 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | - |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Nov 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -11.81% | - |
| Nov 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 9.92% | - |
| Nov 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | - |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Oct 24, 2025 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 18.57% | 1,200 |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Oct 17, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -4.55% | 100 |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 5.67% | - |
| Oct 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -14.55% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Oct 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -7.03% | - |
| Oct 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Oct 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58% | - |
| Oct 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Oct 3, 2025 | 8.40 | 8.85 | 8.30 | 8.85 | 8.85 | 8.59% | 2,007 |
| Oct 2, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 2.52% | 180 |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.71% | - |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Sep 29, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 5.56% | 400 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.46% | - |
| Sep 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Sep 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |