Skip to main content
logo
XTB S.A. (FRA:9PR)
Germany flag Germany · Delayed Price · Currency is EUR
30.56
+0.31 (1.02%)
Last updated: Jul 28, 2026, 8:13 AM CET

FRA:9PR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202630.5630.5630.5630.56-1.02%-
Jul 27, 202630.2530.2530.2530.2530.25-2.26%-
Jul 24, 202630.9530.9530.9530.9530.95--
Jul 23, 202630.3630.9530.3630.9530.950.21%70
Jul 22, 202630.8830.8830.8830.8830.883.19%-
Jul 21, 202629.9329.9329.9329.9329.93-4.70%-
Jul 20, 202629.6131.4029.6131.4031.408.39%120
Jul 17, 202628.9728.9728.9728.9728.97-6.55%-
Jul 16, 202629.7731.0029.7731.0031.002.85%588
Jul 15, 202628.7830.1428.7830.1430.147.01%800
Jul 14, 202628.1728.1728.1728.1728.17-0.88%-
Jul 13, 202628.4228.4228.4228.4228.421.07%-
Jul 10, 202628.1228.1228.1228.1228.122.53%-
Jul 9, 202627.4227.4227.4227.4227.421.97%-
Jul 8, 202626.8926.8926.8926.8926.89-7.28%-
Jul 7, 202626.6829.0026.6829.0029.007.41%400
Jul 6, 202626.2827.0026.2827.0027.001.79%-
Jul 3, 202626.5326.5326.5326.5326.53-1.89%-
Jul 2, 202625.1927.0425.1927.0427.0412.29%-
Jul 1, 202624.0824.0824.0824.0824.080.02%-
Jun 30, 202624.0724.0724.0724.0724.07-0.37%-
Jun 29, 202623.8125.1023.8124.1624.164.52%40
Jun 26, 202623.9224.8023.1223.1223.12-7.17%65
Jun 25, 202624.9024.9024.9024.9024.902.60%-
Jun 24, 202624.2724.2724.2724.2724.27-0.39%-
Jun 23, 202624.3724.3724.3724.3724.37-0.51%-
Jun 22, 202624.4924.4924.4924.4924.49-0.35%-
Jun 19, 202624.5824.5824.5824.5824.58-4.38%-
Jun 18, 202624.4825.7024.4825.7025.700.43%-
Jun 17, 202624.4825.5924.4825.5925.592.14%-
Jun 16, 202624.2225.0624.2225.0625.06-3.30%-
Jun 15, 202624.7125.9124.7125.9125.914.69%51
Jun 12, 202624.7524.7524.7524.7524.752.11%-
Jun 11, 202625.2025.2025.2025.2024.24-0.22%-
Jun 10, 202624.9625.2524.9625.2524.292.91%60
Jun 9, 202624.5424.5424.5424.5423.60-1.86%-
Jun 8, 202624.0925.0024.0925.0024.051.13%333
Jun 5, 202623.7925.0123.7924.7223.787.06%77
Jun 4, 202623.0923.0923.0923.0922.21-0.06%-
Jun 3, 202623.1123.1123.1123.1122.23-0.30%-
Jun 2, 202623.1823.1823.1823.1822.30-0.69%-
Jun 1, 202623.3423.3423.3423.3422.451.54%-
May 29, 202622.9822.9822.9822.9822.11-5.43%-
May 28, 202622.4324.3022.4324.3023.38-0.67%229
May 27, 202624.4724.4724.4724.4723.54-2.55%-
May 26, 202625.1125.1125.1125.1124.152.41%-
May 25, 202624.5224.5224.5224.5223.581.81%-
May 22, 202624.0824.0824.0824.0823.17-1.33%-
May 21, 202624.0324.4124.0324.4123.483.28%2
May 20, 202623.6323.6323.6323.6322.730.55%-