XTPL S.A. (FRA:5C8)
Germany · Delayed Price · Currency is EUR 17.30
-0.42 (-2.37%)
At close: Dec 19, 2025
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.33% | - |
| Dec 4, 2025 | 18.72 | 18.72 | 18.18 | 18.18 | 18.18 | -3.71% | 25 |
| Dec 3, 2025 | 18.32 | 18.88 | 18.32 | 18.88 | 18.88 | 3.74% | 20 |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | - |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.35% | - |
| Nov 28, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.80% | - |
| Nov 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.36% | - |
| Nov 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 3.37% | - |
| Nov 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% | - |
| Nov 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.48% | - |
| Nov 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.22% | - |
| Nov 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.11% | - |
| Nov 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -5.18% | - |
| Nov 18, 2025 | 16.16 | 17.00 | 16.16 | 17.00 | 17.00 | 5.33% | 130 |
| Nov 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.88% | - |
| Nov 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.99% | - |
| Nov 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -4.49% | - |
| Nov 12, 2025 | 16.14 | 16.92 | 16.14 | 16.92 | 16.92 | 4.83% | 63 |
| Nov 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% | 18 |
| Nov 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.31% | - |
| Nov 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.74% | - |
| Nov 6, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.09% | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.96% | - |
| Nov 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% | - |
| Nov 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -5.57% | - |
| Oct 31, 2025 | 16.74 | 17.60 | 16.74 | 17.60 | 17.60 | -1.35% | 1,000 |
| Oct 30, 2025 | 16.86 | 17.84 | 16.86 | 17.84 | 17.84 | 5.56% | 127 |
| Oct 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.82% | - |
| Oct 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.95% | - |
| Oct 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.96% | - |
| Oct 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.76% | - |
| Oct 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -6.07% | - |
| Oct 22, 2025 | 17.16 | 18.12 | 17.02 | 18.12 | 18.12 | 12.13% | 275 |
| Oct 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 5.21% | - |
| Oct 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% | - |
| Oct 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -4.27% | - |
| Oct 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.75% | - |
| Oct 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.50% | - |
| Oct 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.49% | - |
| Oct 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.50% | - |