Consensus Asset Management AB (FRA:5XI)
Germany · Delayed Price · Currency is EUR 1.970
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
FRA:5XI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 19, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Feb 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 16, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Feb 13, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Feb 12, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 10, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Feb 9, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | - |
| Feb 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Feb 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Feb 4, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Feb 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jan 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 27, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Jan 26, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Jan 23, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Jan 22, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Jan 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | - |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jan 12, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 120.11% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -2.73% | - |
| Nov 18, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -0.54% | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | - | - |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 13, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 12, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.58% | - |
| Nov 10, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 4.97% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | - |
| Nov 5, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.16% | - |
| Nov 4, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Nov 3, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | - |
| Oct 30, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | - |
| Oct 29, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 4.97% | - |
| Oct 28, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -3.21% | - |
| Oct 27, 2025 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | 2.19% | - |
| Oct 24, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | - |