Xunlei Limited (FRA:4XN)
Germany · Delayed Price · Currency is EUR 4.160
+0.060 (1.46%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:4XN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Jun 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Jun 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -7.96% | - |
| Jun 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Jun 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jun 12, 2026 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | 8.82% | 500 |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jun 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jun 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.65% | - |
| Jun 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | - |
| Jun 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.14% | - |
| Jun 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -9.43% | - |
| Jun 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Jun 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| May 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 7.08% | - |
| May 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| May 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | - |
| May 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| May 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| May 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| May 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| May 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| May 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.40% | - |
| May 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -6.92% | - |
| May 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| May 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| May 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| May 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Apr 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Apr 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Apr 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Apr 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |