XTPL S.A. (FRA:5C8)
Germany · Delayed Price · Currency is EUR 15.48
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:5C8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | - | - | - |
| Aug 26, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.64% | - |
| Aug 25, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.83% | - |
| Aug 24, 2026 | 15.92 | 15.92 | 15.30 | 15.30 | 15.30 | -4.02% | 135 |
| Aug 21, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% | - |
| Aug 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Aug 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.59% | - |
| Aug 18, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -6.51% | - |
| Aug 17, 2026 | 16.40 | 17.50 | 16.40 | 17.50 | 17.50 | 6.84% | 1,250 |
| Aug 14, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -6.29% | 50 |
| Aug 13, 2026 | 16.66 | 17.48 | 16.66 | 17.48 | 17.48 | 5.17% | 50 |
| Aug 12, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.12% | - |
| Aug 11, 2026 | 15.96 | 16.98 | 15.96 | 16.98 | 16.98 | 3.03% | 241 |
| Aug 10, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.08% | - |
| Aug 7, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.83% | - |
| Aug 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Aug 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.62% | - |
| Aug 4, 2026 | 16.68 | 16.68 | 16.38 | 16.38 | 16.38 | -1.56% | 130 |
| Aug 3, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.12% | - |
| Jul 31, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.61% | - |
| Jul 30, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -6.35% | - |
| Jul 29, 2026 | 16.46 | 17.64 | 16.46 | 17.64 | 17.64 | 0.23% | 57 |
| Jul 28, 2026 | 16.30 | 17.60 | 16.30 | 17.60 | 17.60 | 11.11% | 252 |
| Jul 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.61% | - |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.74% | - |
| Jul 23, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.73% | - |
| Jul 22, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - | - |
| Jul 21, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.24% | - |
| Jul 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.18% | - |
| Jul 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.96% | - |
| Jul 16, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.83% | - |
| Jul 15, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.37% | - |
| Jul 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jul 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 8.13% | - |
| Jul 10, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.33% | - |
| Jul 9, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -2.96% | - |
| Jul 8, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.77% | - |
| Jul 7, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.26% | - |
| Jul 6, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -3.88% | - |
| Jul 3, 2026 | 14.74 | 16.48 | 14.74 | 16.48 | 16.48 | 12.72% | 753 |
| Jul 2, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 2.67% | - |
| Jul 1, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.66% | - |
| Jun 30, 2026 | 14.66 | 14.66 | 14.48 | 14.48 | 14.48 | -0.55% | 100 |
| Jun 29, 2026 | 15.00 | 15.00 | 14.56 | 14.56 | 14.56 | -2.93% | 40 |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.34% | - |
| Jun 22, 2026 | 15.00 | 15.36 | 15.00 | 15.36 | 15.36 | 2.40% | 401 |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |