XTB S.A. (FRA:9PR)
Germany · Delayed Price · Currency is EUR 24.50
-1.36 (-5.26%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:9PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.11 | 25.86 | 25.11 | 25.86 | - | 5.96% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.59% | - |
| Apr 21, 2026 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | -2.06% | 227 |
| Apr 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -5.98% | - |
| Apr 17, 2026 | 24.42 | 26.66 | 24.42 | 26.66 | 26.66 | 4.47% | 500 |
| Apr 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.33% | - |
| Apr 15, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.46% | - |
| Apr 14, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.87% | - |
| Apr 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.79% | - |
| Apr 10, 2026 | 23.88 | 24.09 | 23.88 | 24.09 | 24.09 | 5.01% | - |
| Apr 9, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.39% | - |
| Apr 8, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 3.48% | - |
| Apr 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.30% | - |
| Apr 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.32% | - |
| Apr 1, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.90% | - |
| Mar 31, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.86% | - |
| Mar 30, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.65% | - |
| Mar 27, 2026 | 20.86 | 21.21 | 20.86 | 21.21 | 21.21 | 1.29% | 80 |
| Mar 26, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% | - |
| Mar 25, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.81% | - |
| Mar 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% | - |
| Mar 23, 2026 | 21.08 | 21.08 | 20.75 | 20.75 | 20.75 | -3.80% | 60 |
| Mar 20, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.05% | - |
| Mar 19, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -5.23% | - |
| Mar 18, 2026 | 21.63 | 22.75 | 21.63 | 22.75 | 22.75 | 4.89% | 100 |
| Mar 17, 2026 | 21.22 | 21.69 | 21.22 | 21.69 | 21.69 | -2.30% | - |
| Mar 16, 2026 | 21.39 | 22.20 | 21.39 | 22.20 | 22.20 | 4.77% | 115 |
| Mar 13, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.44% | - |
| Mar 12, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -3.89% | - |
| Mar 11, 2026 | 21.96 | 22.60 | 21.96 | 22.60 | 22.60 | 3.67% | 454 |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.26% | - |
| Mar 9, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -4.61% | - |
| Mar 6, 2026 | 21.20 | 21.92 | 21.20 | 21.92 | 21.92 | 2.91% | 1 |
| Mar 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.28% | - |
| Mar 4, 2026 | 20.88 | 21.95 | 20.88 | 21.03 | 21.03 | 1.01% | 475 |
| Mar 3, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.17% | - |
| Mar 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.64% | - |
| Feb 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% | - |
| Feb 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.79% | - |
| Feb 25, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% | - |
| Feb 24, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.24% | - |
| Feb 23, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.79% | - |
| Feb 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.93% | - |
| Feb 19, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.02% | - |
| Feb 18, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -3.93% | - |
| Feb 17, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.51% | 45 |
| Feb 16, 2026 | 21.06 | 21.51 | 21.06 | 21.51 | 21.51 | -0.09% | 30 |
| Feb 13, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 3.46% | 30 |
| Feb 12, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.42% | - |
| Feb 11, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.29% | - |