Skip to main content
logo
XTPL S.A. (FRA:5C8)
Germany flag Germany · Delayed Price · Currency is EUR
14.70
+0.28 (1.94%)
Last updated: Oct 23, 2026, 8:07 AM CEST

FRA:5C8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.7014.7014.7014.7014.701.94%200
Oct 22, 202615.3015.3014.4214.4214.42-5.63%200
Oct 21, 202615.2815.2815.2815.2815.28-4.86%-
Oct 20, 202616.2016.2016.0616.0616.06-2.55%70
Oct 19, 202616.4816.4816.4816.4816.480.49%-
Oct 16, 202616.4016.4016.4016.4016.40-0.85%-
Oct 15, 202616.5416.5416.5416.5416.54-0.84%-
Oct 14, 202616.6816.6816.6816.6816.68-2.34%-
Oct 13, 202616.9417.0816.9417.0817.081.91%603
Oct 12, 202616.7616.7616.7616.7616.760.36%-
Oct 9, 202616.7016.7016.7016.7016.70--
Oct 8, 202616.7016.7016.7016.7016.70-1.42%-
Oct 7, 202616.9416.9416.9416.9416.94-1.28%-
Oct 6, 202617.1617.1617.1617.1617.161.06%-
Oct 5, 202616.9816.9816.9816.9816.98-4.93%-
Oct 2, 202617.2017.8617.2017.8617.861.36%10
Oct 1, 202617.6217.6217.6217.6217.62-0.45%20
Sep 30, 202616.5617.7016.5617.7017.705.61%1,135
Sep 29, 202616.7616.7616.7616.7616.76-0.12%-
Sep 28, 202616.7816.7816.7816.7816.78-2.21%-
Sep 25, 202617.1617.1617.1617.1617.16-0.46%-
Sep 24, 202617.2417.2417.2417.2417.24-5.17%-
Sep 23, 202617.4418.1817.4418.1818.184.00%15
Sep 22, 202617.4817.4817.4817.4817.482.94%-
Sep 21, 202616.9816.9816.9816.9816.98-1.28%-
Sep 18, 202617.2017.2017.2017.2017.20-2.82%-
Sep 17, 202617.7217.7217.7017.7017.70-5.04%939
Sep 16, 202618.5018.6418.5018.6418.64-1.79%70
Sep 15, 202618.9618.9818.6818.9818.98-0.52%315
Sep 14, 202618.8019.0818.8019.0819.088.78%1,340
Sep 11, 202617.5417.5417.5417.5417.54-0.45%-
Sep 10, 202617.6217.6217.6217.6217.62-4.24%-
Sep 9, 202618.4018.4018.4018.4018.403.60%-
Sep 8, 202617.7617.7617.7617.7617.764.59%-
Sep 7, 202616.9816.9816.9816.9816.98-2.75%-
Sep 4, 202617.4617.4617.4617.4617.4614.57%-
Sep 3, 202615.2415.2415.2415.2415.240.93%-
Sep 2, 202615.1015.1015.1015.1015.102.30%-
Sep 1, 202614.7614.7614.7614.7614.76-2.77%-
Aug 31, 202615.1815.1815.1815.1815.18-1.68%-
Aug 28, 202615.4415.4415.4415.4415.44-0.26%-
Aug 27, 202615.4815.4815.4815.4815.48--
Aug 26, 202615.4815.4815.4815.4815.48-0.64%-
Aug 25, 202615.5815.5815.5815.5815.581.83%-
Aug 24, 202615.9215.9215.3015.3015.30-4.02%135
Aug 21, 202615.9415.9415.9415.9415.940.25%-
Aug 20, 202615.9015.9015.9015.9015.90-1.24%-
Aug 19, 202616.1016.1016.1016.1016.10-1.59%-
Aug 18, 202616.3616.3616.3616.3616.36-6.51%-
Aug 17, 202616.4017.5016.4017.5017.506.84%1,250