Xunlei Limited (FRA:4XN)
Germany · Delayed Price · Currency is EUR 4.700
+0.060 (1.29%)
At close: Feb 20, 2026
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jan 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Jan 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.94% | - |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jan 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jan 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Dec 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Dec 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Dec 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Dec 12, 2025 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | -0.84% | 1,390 |
| Dec 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Dec 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |