Xunlei Limited (FRA:4XN)
Germany · Delayed Price · Currency is EUR 4.120
+0.060 (1.48%)
At close: Aug 26, 2026
FRA:4XN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Aug 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Aug 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.58% | - |
| Aug 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Aug 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |
| Aug 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Aug 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Aug 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Aug 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.50% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.53% | - |
| Jul 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.80% | - |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -9.54% | - |
| Jul 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 3.43% | - |
| Jul 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jul 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jul 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Jul 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jul 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Jul 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jul 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Jul 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jul 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Jul 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Jul 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Jul 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Jul 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Jul 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jul 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.69% | - |
| Jul 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.17% | - |
| Jul 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Jun 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 8.65% | - |
| 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% | - |