XTPL S.A. (FRA:5C8)
Germany · Delayed Price · Currency is EUR 15.50
+1.22 (8.54%)
Feb 20, 2026, 4:00 PM EST
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.62 | 16.04 | 14.62 | 15.50 | 15.50 | 8.54% | 60 |
| Feb 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.56% | - |
| Feb 18, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.10% | - |
| Feb 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.68% | - |
| Feb 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.79% | - |
| Feb 13, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% | - |
| Feb 12, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.32% | - |
| Feb 11, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -5.37% | - |
| Feb 10, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.30% | - |
| Feb 9, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.64% | - |
| Feb 6, 2026 | 15.86 | 15.86 | 15.56 | 15.56 | 15.56 | -2.38% | 30 |
| Feb 5, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.45% | - |
| Feb 4, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.97% | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.55% | - |
| Feb 2, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.18% | - |
| Jan 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.62% | - |
| Jan 29, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.71% | - |
| Jan 28, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.15% | - |
| Jan 27, 2026 | 17.62 | 17.62 | 17.34 | 17.34 | 17.34 | -3.02% | 151 |
| Jan 26, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.34% | - |
| Jan 23, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.02% | - |
| Jan 22, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -4.03% | - |
| Jan 21, 2026 | 17.42 | 18.38 | 17.42 | 18.38 | 18.38 | 7.11% | 201 |
| Jan 20, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.82% | - |
| Jan 19, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.43% | 15 |
| Jan 16, 2026 | 17.02 | 17.02 | 16.78 | 16.78 | 16.78 | -2.67% | 10 |
| Jan 15, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.93% | 50 |
| Jan 14, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.27% | - |
| Jan 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.81% | - |
| Jan 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.12% | - |
| Jan 9, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.59% | - |
| Jan 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jan 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% | - |
| Jan 6, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 3.00% | - |
| Jan 5, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3.09% | - |
| Jan 2, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% | - |
| Dec 30, 2025 | 16.70 | 16.80 | 16.42 | 16.80 | 16.80 | -3.56% | 387 |
| Dec 29, 2025 | 16.70 | 17.42 | 16.70 | 17.42 | 17.42 | 4.31% | 79 |
| Dec 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Dec 22, 2025 | 17.06 | 17.10 | 16.84 | 17.10 | 17.10 | -1.16% | 530 |
| Dec 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.37% | - |
| Dec 18, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Dec 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.93% | - |
| Dec 15, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.11% | - |
| Dec 12, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.60% | - |
| Dec 11, 2025 | 18.24 | 18.76 | 18.24 | 18.76 | 18.76 | 2.40% | 52 |
| Dec 10, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% | - |
| Dec 9, 2025 | 18.44 | 18.44 | 18.40 | 18.40 | 18.40 | -0.65% | 30 |
| Dec 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.54% | - |