XTB S.A. (FRA:9PR)
Germany · Delayed Price · Currency is EUR 29.45
-0.66 (-2.19%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9PR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.19% | 60 |
| Oct 22, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.37% | - |
| Oct 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.69% | - |
| Oct 20, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -4.28% | - |
| Oct 19, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 5.49% | - |
| Oct 16, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -4.99% | - |
| Oct 15, 2026 | 29.76 | 32.14 | 29.76 | 32.14 | 32.14 | 1.36% | 60 |
| Oct 14, 2026 | 29.61 | 31.71 | 29.61 | 31.71 | 31.71 | 7.47% | 138 |
| Oct 13, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -4.82% | - |
| Oct 12, 2026 | 30.32 | 31.00 | 30.32 | 31.00 | 31.00 | 3.99% | 46 |
| Oct 9, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.66% | - |
| Oct 8, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.28% | - |
| Oct 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.15% | 20 |
| Oct 6, 2026 | 29.31 | 31.40 | 29.31 | 31.30 | 31.30 | 3.30% | 30,000 |
| Oct 5, 2026 | 30.07 | 32.31 | 30.07 | 30.30 | 30.30 | -4.93% | 65 |
| Oct 2, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -3.29% | - |
| Oct 1, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -2.18% | - |
| Sep 30, 2026 | 33.08 | 33.69 | 33.08 | 33.69 | 33.69 | 2.11% | 4 |
| Sep 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.51% | - |
| Sep 28, 2026 | 32.99 | 34.92 | 32.99 | 34.92 | 34.92 | 0.36% | 450 |
| Sep 25, 2026 | 34.13 | 34.80 | 34.13 | 34.80 | 34.80 | -5.51% | 39 |
| Sep 24, 2026 | 33.97 | 36.83 | 33.97 | 36.83 | 36.83 | 7.05% | 40 |
| Sep 23, 2026 | 32.83 | 34.40 | 32.83 | 34.40 | 34.40 | 5.65% | 20 |
| Sep 22, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -2.09% | - |
| Sep 21, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.82% | - |
| Sep 18, 2026 | 32.20 | 33.87 | 32.20 | 33.87 | 33.87 | -1.57% | - |
| Sep 17, 2026 | 31.75 | 34.41 | 31.75 | 34.41 | 34.41 | 9.43% | 85 |
| Sep 16, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -6.41% | - |
| Sep 15, 2026 | 32.03 | 33.60 | 32.03 | 33.60 | 33.60 | -3.36% | - |
| Sep 14, 2026 | 32.70 | 34.77 | 32.70 | 34.77 | 34.77 | 9.39% | 95 |
| Sep 11, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -7.90% | - |
| Sep 10, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -1.85% | 40 |
| Sep 9, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.88% | 14 |
| Sep 8, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -1.96% | - |
| Sep 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 15 |
| Sep 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.30% | - |
| Sep 3, 2026 | 40.50 | 40.50 | 36.78 | 36.78 | 36.78 | -9.19% | 90 |
| Sep 2, 2026 | 40.14 | 40.50 | 40.14 | 40.50 | 40.50 | -0.04% | 5 |
| Sep 1, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 2.16% | - |
| Aug 31, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.74% | - |
| Aug 28, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.48% | - |
| Aug 27, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -3.01% | - |
| Aug 26, 2026 | 38.36 | 41.00 | 38.36 | 41.00 | 41.00 | 0.87% | 80 |
| Aug 25, 2026 | 38.60 | 40.65 | 38.60 | 40.65 | 40.65 | -0.33% | 25 |
| Aug 24, 2026 | 37.15 | 40.78 | 37.15 | 40.78 | 40.78 | 13.20% | 13 |
| Aug 21, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.72% | - |
| Aug 20, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -6.91% | - |
| Aug 19, 2026 | 36.64 | 38.98 | 36.64 | 38.98 | 38.98 | 4.42% | 10 |
| Aug 18, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -5.49% | - |
| Aug 17, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.99% | 150 |