XTPL S.A. (FRA:5C8)
Germany · Delayed Price · Currency is EUR 17.34
-0.54 (-3.02%)
Jan 27, 2026, 4:00 PM EST
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |